|
Closing price on 8/4/2020
|
|
| Open |
73.10 |
| High |
74.10 |
| Low |
73.10 |
| Volume |
9,300 |
| Split-adjusted Price |
15.43 |
|
|
LHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|