Closing price on 5/8/2023
|
|
Open |
49.30 |
High |
49.30 |
Low |
48.30 |
Volume |
1,800 |
Split-adjusted Price |
46.91 |
|
|
LHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2023
|
-0.60 / -1.20%
|
49.30
|
49.30
|
48.30
|
49.20
|
48.99
|
46.91
|
1,800
|
|
5/5/2023
|
+1.10 / +2.26%
|
49.00
|
50.00
|
49.00
|
49.80
|
49.45
|
47.48
|
4,000
|
|
5/4/2023
|
-2.10 / -4.13%
|
50.50
|
50.50
|
48.50
|
48.70
|
49.57
|
46.43
|
29,200
|
|
4/28/2023
|
-0.20 / -0.39%
|
51.00
|
51.00
|
49.10
|
50.80
|
50.46
|
48.44
|
1,200
|
|
4/27/2023
|
0.00 / 0.00%
|
52.00
|
55.50
|
49.00
|
51.00
|
51.27
|
48.63
|
8,600
|
|
4/26/2023
|
0.00 / 0.00%
|
51.00
|
56.10
|
46.10
|
51.00
|
51.54
|
48.63
|
35,300
|
|
4/25/2023
|
+2.20 / +4.51%
|
48.70
|
51.00
|
48.70
|
51.00
|
48.95
|
48.63
|
48,300
|
|
4/24/2023
|
+0.60 / +1.24%
|
48.20
|
49.00
|
48.20
|
48.80
|
48.83
|
46.53
|
57,300
|
|
4/21/2023
|
-0.20 / -0.41%
|
47.50
|
48.30
|
47.00
|
48.20
|
47.74
|
45.96
|
3,300
|
|
4/20/2023
|
-0.50 / -1.02%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
46.15
|
600
|
|
4/19/2023
|
+1.80 / +3.82%
|
48.90
|
49.00
|
48.90
|
48.90
|
48.91
|
46.62
|
1,600
|
|
4/18/2023
|
-0.90 / -1.88%
|
47.10
|
49.40
|
47.00
|
47.10
|
47.14
|
44.91
|
13,200
|
|
4/17/2023
|
-3.90 / -7.51%
|
48.30
|
48.50
|
48.00
|
48.00
|
48.22
|
45.77
|
7,700
|
|
4/14/2023
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
49.49
|
0
|
|
4/13/2023
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
49.49
|
30,700
|
|
4/12/2023
|
+1.10 / +2.17%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
49.49
|
100
|
|
4/11/2023
|
-0.10 / -0.20%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
48.44
|
100
|
|
4/10/2023
|
-1.10 / -2.12%
|
49.50
|
50.90
|
49.40
|
50.90
|
50.02
|
48.53
|
9,100
|
|
4/7/2023
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
49.58
|
0
|
|
4/6/2023
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
49.58
|
0
|
|
4/5/2023
|
+2.20 / +4.42%
|
49.90
|
54.00
|
49.00
|
52.00
|
50.82
|
49.58
|
11,900
|
|
4/4/2023
|
-1.20 / -2.35%
|
50.40
|
50.40
|
48.60
|
49.80
|
49.62
|
47.48
|
4,000
|
|
4/3/2023
|
+1.00 / +2.00%
|
50.50
|
51.00
|
50.50
|
51.00
|
50.60
|
48.63
|
1,300
|
|
3/31/2023
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
49.02
|
47.67
|
2,100
|
|
3/30/2023
|
-0.20 / -0.41%
|
48.20
|
52.50
|
48.00
|
48.00
|
48.21
|
45.77
|
23,400
|
|
3/29/2023
|
-0.80 / -1.63%
|
49.40
|
52.50
|
48.00
|
48.20
|
49.41
|
45.96
|
5,700
|
|
3/28/2023
|
+0.50 / +1.03%
|
47.00
|
49.00
|
47.00
|
49.00
|
48.17
|
46.72
|
190,500
|
|
3/27/2023
|
+1.00 / +2.11%
|
48.00
|
48.50
|
47.10
|
48.50
|
47.71
|
46.24
|
56,300
|
|
3/24/2023
|
-0.50 / -1.04%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
45.29
|
500
|
|
3/23/2023
|
+0.50 / +1.05%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
45.77
|
9,000
|
|
|