|
|
Closing price on 10/25/2019
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
187,910 |
| Split-adjusted Price |
10.89 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.62
|
10.89
|
187,910
|
|
|
10/24/2019
|
0.00 / 0.00%
|
15.75
|
15.85
|
15.70
|
15.80
|
15.76
|
11.03
|
69,540
|
|
|
10/23/2019
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.80
|
15.80
|
15.90
|
11.03
|
26,170
|
|
|
10/22/2019
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.84
|
11.03
|
202,480
|
|
|
10/21/2019
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.85
|
16.00
|
16.06
|
11.17
|
89,430
|
|
|
10/18/2019
|
-0.10 / -0.63%
|
15.90
|
16.05
|
15.85
|
15.90
|
15.93
|
11.10
|
102,200
|
|
|
10/17/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.92
|
11.17
|
106,190
|
|
|
10/16/2019
|
+0.10 / +0.63%
|
16.05
|
16.15
|
15.90
|
16.10
|
15.99
|
11.24
|
70,840
|
|
|
10/15/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
11.17
|
98,840
|
|
|
10/14/2019
|
+0.20 / +1.26%
|
15.90
|
16.15
|
15.90
|
16.10
|
16.05
|
11.24
|
86,080
|
|
|
10/11/2019
|
-0.10 / -0.63%
|
16.00
|
16.05
|
15.90
|
15.90
|
15.97
|
11.10
|
108,730
|
|
|
10/10/2019
|
+0.05 / +0.31%
|
15.90
|
16.15
|
15.90
|
16.00
|
16.00
|
11.17
|
96,010
|
|
|
10/9/2019
|
-0.30 / -1.85%
|
16.25
|
16.30
|
15.95
|
15.95
|
16.07
|
11.13
|
120,050
|
|
|
10/8/2019
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.20
|
16.25
|
16.23
|
11.34
|
110,120
|
|
|
10/7/2019
|
-0.15 / -0.91%
|
16.45
|
16.45
|
16.30
|
16.30
|
16.32
|
11.38
|
84,920
|
|
|
10/4/2019
|
+0.15 / +0.92%
|
16.30
|
16.65
|
16.20
|
16.45
|
16.51
|
11.48
|
133,300
|
|
|
10/3/2019
|
+0.15 / +0.93%
|
16.10
|
16.30
|
16.05
|
16.30
|
16.13
|
11.38
|
146,460
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|