|
Closing price on 7/16/2020
|
|
| Open |
74.00 |
| High |
75.00 |
| Low |
72.50 |
| Volume |
3,600 |
| Split-adjusted Price |
15.30 |
|
|
LHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
-1.50 / -2.00%
|
74.00
|
75.00
|
72.50
|
73.50
|
73.71
|
15.30
|
3,600
|
|
|
7/15/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
73.00
|
75.00
|
74.62
|
15.62
|
17,000
|
|
|
7/14/2020
|
+2.60 / +3.59%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.10
|
15.62
|
2,800
|
|
|
7/13/2020
|
+0.60 / +0.84%
|
70.80
|
72.50
|
70.80
|
72.40
|
71.83
|
15.07
|
17,200
|
|
|
7/10/2020
|
+2.30 / +3.31%
|
68.00
|
71.80
|
67.10
|
71.80
|
68.68
|
14.95
|
28,800
|
|
|
7/9/2020
|
+0.60 / +0.87%
|
68.40
|
69.50
|
67.00
|
69.50
|
67.30
|
14.47
|
12,800
|
|
|
7/8/2020
|
0.00 / 0.00%
|
68.40
|
68.90
|
68.00
|
68.90
|
68.64
|
14.35
|
5,600
|
|
|
7/7/2020
|
+1.90 / +2.84%
|
67.00
|
68.90
|
67.00
|
68.90
|
67.11
|
14.35
|
6,900
|
|
|
7/6/2020
|
-1.00 / -1.47%
|
64.10
|
68.00
|
64.10
|
67.00
|
66.21
|
13.95
|
3,300
|
|
|
7/3/2020
|
+0.10 / +0.15%
|
67.90
|
70.00
|
67.90
|
68.00
|
68.73
|
14.16
|
11,000
|
|
|
7/2/2020
|
0.00 / 0.00%
|
67.90
|
68.20
|
67.90
|
67.90
|
67.94
|
14.14
|
6,800
|
|
|
7/1/2020
|
+0.10 / +0.15%
|
67.80
|
68.90
|
67.80
|
67.90
|
68.31
|
14.14
|
2,500
|
|
|
6/30/2020
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
14.12
|
0
|
|
|
6/29/2020
|
-0.10 / -0.15%
|
67.50
|
67.80
|
67.50
|
67.80
|
67.65
|
14.12
|
1,000
|
|
|
6/26/2020
|
0.00 / 0.00%
|
67.90
|
67.90
|
67.90
|
67.90
|
67.90
|
14.14
|
2,200
|
|
|
6/25/2020
|
-1.40 / -2.02%
|
67.90
|
68.00
|
67.90
|
67.90
|
67.93
|
14.14
|
1,500
|
|
|
6/24/2020
|
-0.20 / -0.29%
|
69.50
|
69.50
|
66.50
|
69.30
|
68.02
|
14.43
|
11,800
|
|
|
6/23/2020
|
+1.40 / +2.06%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
14.47
|
300
|
|
|
6/22/2020
|
-1.30 / -1.87%
|
68.10
|
68.80
|
62.90
|
68.10
|
66.90
|
14.18
|
12,200
|
|
|
6/19/2020
|
-0.40 / -0.57%
|
62.90
|
69.40
|
62.90
|
69.40
|
68.27
|
14.45
|
3,400
|
|
|
6/18/2020
|
+1.90 / +2.80%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
14.53
|
100
|
|
|
6/17/2020
|
0.00 / 0.00%
|
68.10
|
70.50
|
67.00
|
67.90
|
68.30
|
14.14
|
15,300
|
|
|
6/16/2020
|
+1.50 / +2.26%
|
69.00
|
69.00
|
67.90
|
67.90
|
67.99
|
14.14
|
1,900
|
|
|
6/15/2020
|
-4.30 / -6.08%
|
69.00
|
69.00
|
66.40
|
66.40
|
67.50
|
13.83
|
31,400
|
|
|
6/12/2020
|
-0.20 / -0.28%
|
71.50
|
71.50
|
68.00
|
70.70
|
69.97
|
14.72
|
39,900
|
|
|
6/11/2020
|
-0.60 / -0.84%
|
72.00
|
75.00
|
70.90
|
70.90
|
71.32
|
14.76
|
32,200
|
|
|
6/10/2020
|
+0.60 / +0.85%
|
71.00
|
71.50
|
70.90
|
71.50
|
71.20
|
14.89
|
19,100
|
|
|
6/9/2020
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
14.76
|
4,900
|
|
|
6/8/2020
|
+1.00 / +1.43%
|
69.90
|
72.00
|
69.90
|
70.90
|
70.48
|
14.76
|
5,900
|
|
|
6/5/2020
|
+1.70 / +2.49%
|
68.00
|
69.90
|
68.00
|
69.90
|
69.36
|
14.55
|
3,100
|
|
|