|
|
Closing price on 10/2/2019
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.05 |
| Volume |
324,170 |
| Split-adjusted Price |
11.27 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
-0.15 / -0.92%
|
16.30
|
16.50
|
16.05
|
16.15
|
16.20
|
11.27
|
324,170
|
|
|
10/1/2019
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.36
|
11.38
|
189,030
|
|
|
9/30/2019
|
-0.05 / -0.30%
|
16.65
|
16.65
|
16.40
|
16.50
|
16.46
|
11.52
|
152,140
|
|
|
9/27/2019
|
+0.05 / +0.30%
|
16.60
|
16.60
|
16.40
|
16.55
|
16.49
|
11.55
|
102,470
|
|
|
9/26/2019
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.51
|
11.52
|
92,680
|
|
|
9/25/2019
|
+0.20 / +1.23%
|
16.30
|
16.55
|
16.30
|
16.50
|
16.49
|
11.52
|
118,400
|
|
|
9/24/2019
|
+0.05 / +0.31%
|
16.15
|
16.60
|
16.15
|
16.30
|
16.38
|
11.38
|
183,160
|
|
|
9/23/2019
|
-0.50 / -2.99%
|
16.75
|
16.75
|
16.15
|
16.25
|
16.34
|
11.34
|
724,540
|
|
|
9/20/2019
|
-0.25 / -1.47%
|
17.00
|
17.10
|
16.65
|
16.75
|
16.84
|
11.69
|
623,150
|
|
|
9/19/2019
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.05
|
11.86
|
308,300
|
|
|
9/18/2019
|
-0.20 / -1.16%
|
17.45
|
17.45
|
17.10
|
17.10
|
17.15
|
11.93
|
96,420
|
|
|
9/17/2019
|
+0.25 / +1.47%
|
17.00
|
17.35
|
17.00
|
17.30
|
17.26
|
12.07
|
72,880
|
|
|
9/16/2019
|
-0.35 / -2.01%
|
17.50
|
17.50
|
17.00
|
17.05
|
17.13
|
11.90
|
225,880
|
|
|
9/13/2019
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.30
|
17.40
|
17.37
|
12.14
|
129,200
|
|
|
9/12/2019
|
-0.05 / -0.29%
|
17.50
|
17.60
|
17.35
|
17.45
|
17.49
|
12.18
|
163,410
|
|
|
9/11/2019
|
+0.55 / +3.24%
|
16.80
|
17.50
|
16.75
|
17.50
|
17.08
|
12.21
|
326,670
|
|
|
9/10/2019
|
-0.75 / -4.24%
|
17.70
|
17.70
|
16.90
|
16.95
|
17.17
|
11.83
|
552,940
|
|
|
9/9/2019
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.69
|
12.35
|
78,710
|
|
|
9/6/2019
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
17.60
|
17.69
|
12.28
|
102,160
|
|
|
9/5/2019
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.68
|
12.28
|
254,140
|
|
|
9/4/2019
|
-0.40 / -2.23%
|
17.90
|
18.00
|
17.40
|
17.50
|
17.58
|
12.21
|
442,960
|
|
|
9/3/2019
|
-0.35 / -1.92%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.05
|
12.49
|
202,950
|
|
|
8/30/2019
|
-0.05 / -0.27%
|
18.30
|
18.30
|
18.20
|
18.25
|
18.27
|
12.74
|
80,680
|
|
|
8/29/2019
|
-0.15 / -0.81%
|
18.45
|
18.50
|
18.30
|
18.30
|
18.40
|
12.77
|
104,230
|
|
|
8/28/2019
|
+0.15 / +0.82%
|
18.30
|
18.55
|
18.30
|
18.45
|
18.48
|
12.88
|
84,940
|
|
|
8/27/2019
|
-0.20 / -1.08%
|
18.65
|
18.65
|
18.30
|
18.30
|
18.49
|
12.77
|
187,960
|
|
|
8/26/2019
|
+0.10 / +0.54%
|
18.15
|
18.90
|
18.15
|
18.50
|
18.57
|
12.91
|
164,780
|
|
|
8/23/2019
|
-0.05 / -0.27%
|
18.30
|
18.55
|
18.30
|
18.40
|
18.38
|
12.84
|
57,780
|
|
|
8/22/2019
|
+0.35 / +1.93%
|
18.15
|
18.50
|
18.15
|
18.45
|
18.37
|
12.88
|
135,470
|
|
|
8/21/2019
|
-0.50 / -2.69%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.22
|
12.63
|
319,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|