|
Closing price on 3/18/2025
|
|
| Open |
73.00 |
| High |
74.20 |
| Low |
72.10 |
| Volume |
11,400 |
| Split-adjusted Price |
71.10 |
|
|
LHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
-1.60 / -2.17%
|
73.00
|
74.20
|
72.10
|
72.10
|
73.39
|
71.10
|
11,400
|
|
|
3/17/2025
|
+1.10 / +1.52%
|
72.60
|
74.70
|
70.70
|
73.70
|
71.16
|
72.68
|
384,900
|
|
|
3/14/2025
|
-1.90 / -2.55%
|
73.30
|
74.00
|
71.00
|
72.60
|
71.72
|
71.59
|
162,500
|
|
|
3/13/2025
|
+0.20 / +0.27%
|
75.00
|
75.00
|
74.00
|
74.50
|
74.53
|
73.47
|
37,000
|
|
|
3/12/2025
|
+0.40 / +0.54%
|
73.80
|
74.40
|
73.00
|
74.30
|
73.53
|
73.27
|
42,500
|
|
|
3/11/2025
|
-0.80 / -1.07%
|
74.50
|
74.80
|
73.80
|
73.90
|
73.95
|
72.88
|
18,800
|
|
|
3/10/2025
|
-0.10 / -0.13%
|
74.00
|
75.50
|
73.80
|
74.70
|
74.38
|
73.66
|
117,300
|
|
|
3/7/2025
|
+0.20 / +0.27%
|
74.90
|
75.00
|
74.80
|
74.80
|
74.96
|
73.76
|
10,000
|
|
|
3/6/2025
|
+0.10 / +0.13%
|
74.00
|
76.00
|
73.50
|
74.60
|
74.50
|
73.57
|
56,200
|
|
|
3/5/2025
|
-0.20 / -0.27%
|
73.60
|
74.50
|
73.40
|
74.50
|
73.83
|
73.47
|
7,700
|
|
|
3/4/2025
|
+0.10 / +0.13%
|
74.60
|
75.50
|
73.20
|
74.70
|
74.17
|
73.66
|
35,300
|
|
|
3/3/2025
|
+0.10 / +0.13%
|
75.50
|
75.50
|
73.00
|
74.60
|
73.63
|
73.57
|
15,300
|
|
|
2/28/2025
|
+1.00 / +1.36%
|
75.00
|
75.50
|
73.30
|
74.50
|
74.45
|
73.47
|
31,500
|
|
|
2/27/2025
|
-0.50 / -0.68%
|
74.00
|
74.30
|
73.00
|
73.50
|
73.75
|
72.48
|
19,600
|
|
|
2/26/2025
|
+0.50 / +0.68%
|
74.80
|
74.80
|
73.00
|
74.00
|
73.90
|
72.97
|
20,900
|
|
|
2/25/2025
|
-0.40 / -0.54%
|
74.40
|
75.50
|
73.50
|
73.50
|
74.69
|
72.48
|
36,200
|
|
|
2/24/2025
|
+0.10 / +0.14%
|
74.00
|
75.00
|
73.00
|
73.90
|
74.54
|
72.88
|
40,700
|
|
|
2/21/2025
|
0.00 / 0.00%
|
74.00
|
75.90
|
73.00
|
73.80
|
73.61
|
72.78
|
30,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
73.00
|
74.50
|
72.00
|
73.80
|
73.20
|
72.78
|
23,400
|
|
|
2/19/2025
|
-0.20 / -0.27%
|
74.00
|
74.00
|
72.50
|
73.80
|
72.98
|
72.78
|
4,900
|
|
|
2/18/2025
|
-0.30 / -0.40%
|
74.30
|
75.80
|
73.00
|
74.00
|
73.86
|
72.97
|
9,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
74.30
|
74.30
|
72.50
|
74.30
|
72.72
|
73.27
|
14,500
|
|
|
2/14/2025
|
+0.10 / +0.13%
|
73.00
|
74.30
|
72.30
|
74.30
|
73.73
|
73.27
|
5,800
|
|
|
2/13/2025
|
-0.30 / -0.40%
|
74.40
|
74.70
|
74.20
|
74.20
|
74.50
|
73.17
|
16,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
74.40
|
75.00
|
74.00
|
74.50
|
74.43
|
73.47
|
39,300
|
|
|
2/11/2025
|
+3.10 / +4.34%
|
70.70
|
74.50
|
69.50
|
74.50
|
70.51
|
73.47
|
179,100
|
|
|
2/10/2025
|
+0.60 / +0.85%
|
70.80
|
71.40
|
70.20
|
71.40
|
70.82
|
70.41
|
57,400
|
|
|
2/7/2025
|
+0.30 / +0.43%
|
70.50
|
71.00
|
70.10
|
70.80
|
70.47
|
69.82
|
18,400
|
|
|
2/6/2025
|
-0.50 / -0.70%
|
71.00
|
72.00
|
70.50
|
70.50
|
70.75
|
69.52
|
12,000
|
|
|
2/5/2025
|
-0.70 / -0.98%
|
70.60
|
71.70
|
70.50
|
71.00
|
71.05
|
70.02
|
15,000
|
|
|