Closing price on 8/26/2020
|
|
Open |
90.00 |
High |
90.00 |
Low |
89.50 |
Volume |
21,400 |
Split-adjusted Price |
18.70 |
|
|
LHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2020
|
-0.20 / -0.22%
|
90.00
|
90.00
|
89.50
|
89.80
|
89.78
|
18.70
|
21,400
|
|
8/25/2020
|
0.00 / 0.00%
|
90.00
|
90.00
|
88.00
|
90.00
|
89.43
|
18.74
|
14,100
|
|
8/24/2020
|
+2.50 / +2.86%
|
88.00
|
90.00
|
87.50
|
90.00
|
88.94
|
18.74
|
152,100
|
|
8/21/2020
|
0.00 / 0.00%
|
87.50
|
89.00
|
87.30
|
87.50
|
87.62
|
18.22
|
15,000
|
|
8/20/2020
|
-1.50 / -1.69%
|
88.80
|
88.80
|
87.10
|
87.50
|
87.66
|
18.22
|
6,800
|
|
8/19/2020
|
-0.10 / -0.11%
|
89.10
|
89.50
|
88.00
|
89.00
|
88.39
|
18.53
|
138,800
|
|
8/18/2020
|
+0.40 / +0.45%
|
89.00
|
89.80
|
88.70
|
89.10
|
89.20
|
18.55
|
20,400
|
|
8/17/2020
|
+1.70 / +1.95%
|
87.00
|
89.50
|
84.10
|
88.70
|
88.12
|
18.47
|
43,000
|
|
8/14/2020
|
-1.90 / -2.14%
|
88.50
|
88.50
|
85.00
|
87.00
|
86.82
|
18.11
|
138,200
|
|
8/13/2020
|
-1.00 / -1.11%
|
90.00
|
90.50
|
87.40
|
88.90
|
89.15
|
18.51
|
19,400
|
|
8/12/2020
|
-0.10 / -0.11%
|
90.00
|
91.00
|
88.00
|
89.90
|
90.22
|
18.72
|
20,000
|
|
8/11/2020
|
+5.10 / +6.01%
|
85.00
|
90.00
|
84.90
|
90.00
|
87.94
|
18.74
|
190,400
|
|
8/10/2020
|
+3.90 / +4.81%
|
81.00
|
84.90
|
80.60
|
84.90
|
82.49
|
17.68
|
32,100
|
|
8/7/2020
|
0.00 / 0.00%
|
80.90
|
81.30
|
80.20
|
81.00
|
80.86
|
16.87
|
14,300
|
|
8/6/2020
|
+4.00 / +5.19%
|
77.50
|
81.40
|
77.50
|
81.00
|
79.78
|
16.87
|
16,000
|
|
8/5/2020
|
+2.90 / +3.91%
|
76.00
|
77.00
|
75.00
|
77.00
|
75.71
|
16.03
|
160,200
|
|
8/4/2020
|
-1.90 / -2.50%
|
73.10
|
74.10
|
73.10
|
74.10
|
73.25
|
15.43
|
9,300
|
|
8/3/2020
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
15.82
|
46,000
|
|
7/31/2020
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
15.82
|
140,000
|
|
7/30/2020
|
+0.50 / +0.66%
|
75.60
|
76.00
|
75.60
|
76.00
|
75.75
|
15.82
|
3,200
|
|
7/29/2020
|
-1.50 / -1.95%
|
76.00
|
76.00
|
75.30
|
75.50
|
75.65
|
15.72
|
57,600
|
|
7/28/2020
|
+4.00 / +5.48%
|
74.00
|
77.00
|
74.00
|
77.00
|
75.90
|
16.03
|
13,600
|
|
7/27/2020
|
-2.00 / -2.67%
|
74.50
|
74.50
|
69.70
|
73.00
|
72.04
|
15.20
|
11,200
|
|
7/24/2020
|
-2.00 / -2.60%
|
77.10
|
78.00
|
73.10
|
75.00
|
75.09
|
15.62
|
14,200
|
|
7/23/2020
|
+3.90 / +5.34%
|
73.10
|
77.00
|
73.10
|
77.00
|
74.40
|
16.03
|
2,800
|
|
7/22/2020
|
-0.90 / -1.22%
|
73.50
|
74.00
|
73.10
|
73.10
|
73.53
|
15.22
|
8,200
|
|
7/21/2020
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
15.41
|
1,100
|
|
7/20/2020
|
0.00 / 0.00%
|
74.00
|
75.00
|
73.00
|
74.00
|
73.92
|
15.41
|
8,600
|
|
7/17/2020
|
+0.50 / +0.68%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.93
|
15.41
|
2,900
|
|
7/16/2020
|
-1.50 / -2.00%
|
74.00
|
75.00
|
72.50
|
73.50
|
73.71
|
15.30
|
3,600
|
|
|