|
|
Closing price on 11/8/2019
|
|
| Open |
15.65 |
| High |
16.35 |
| Low |
15.65 |
| Volume |
192,510 |
| Split-adjusted Price |
11.68 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
+0.25 / +1.60%
|
15.65
|
16.35
|
15.65
|
15.85
|
16.00
|
11.68
|
192,510
|
|
|
11/7/2019
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.25
|
15.60
|
15.38
|
11.50
|
100,590
|
|
|
11/6/2019
|
+0.10 / +0.66%
|
15.15
|
15.30
|
15.15
|
15.30
|
15.22
|
11.28
|
93,590
|
|
|
11/5/2019
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.13
|
11.20
|
54,280
|
|
|
11/4/2019
|
-0.05 / -0.33%
|
15.35
|
15.35
|
15.05
|
15.15
|
15.13
|
11.17
|
55,980
|
|
|
11/1/2019
|
-0.05 / -0.33%
|
15.10
|
15.20
|
14.50
|
15.20
|
14.91
|
11.20
|
331,370
|
|
|
10/31/2019
|
-0.15 / -0.97%
|
15.35
|
15.40
|
15.20
|
15.25
|
15.26
|
11.24
|
130,800
|
|
|
10/30/2019
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.30
|
15.40
|
15.39
|
11.35
|
58,400
|
|
|
10/29/2019
|
-0.10 / -0.65%
|
15.50
|
15.55
|
15.35
|
15.40
|
15.43
|
11.35
|
101,690
|
|
|
10/28/2019
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.45
|
15.50
|
15.52
|
11.43
|
113,870
|
|
|
10/25/2019
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.62
|
11.50
|
187,910
|
|
|
10/24/2019
|
0.00 / 0.00%
|
15.75
|
15.85
|
15.70
|
15.80
|
15.76
|
11.65
|
69,540
|
|
|
10/23/2019
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.80
|
15.80
|
15.90
|
11.65
|
26,170
|
|
|
10/22/2019
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.84
|
11.65
|
202,480
|
|
|
10/21/2019
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.85
|
16.00
|
16.06
|
11.79
|
89,430
|
|
|
10/18/2019
|
-0.10 / -0.63%
|
15.90
|
16.05
|
15.85
|
15.90
|
15.93
|
11.72
|
102,200
|
|
|
10/17/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.92
|
11.79
|
106,190
|
|
|
10/16/2019
|
+0.10 / +0.63%
|
16.05
|
16.15
|
15.90
|
16.10
|
15.99
|
11.87
|
70,840
|
|
|
10/15/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
11.79
|
98,840
|
|
|
10/14/2019
|
+0.20 / +1.26%
|
15.90
|
16.15
|
15.90
|
16.10
|
16.05
|
11.87
|
86,080
|
|
|
10/11/2019
|
-0.10 / -0.63%
|
16.00
|
16.05
|
15.90
|
15.90
|
15.97
|
11.72
|
108,730
|
|
|
10/10/2019
|
+0.05 / +0.31%
|
15.90
|
16.15
|
15.90
|
16.00
|
16.00
|
11.79
|
96,010
|
|
|
10/9/2019
|
-0.30 / -1.85%
|
16.25
|
16.30
|
15.95
|
15.95
|
16.07
|
11.76
|
120,050
|
|
|
10/8/2019
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.20
|
16.25
|
16.23
|
11.98
|
110,120
|
|
|
10/7/2019
|
-0.15 / -0.91%
|
16.45
|
16.45
|
16.30
|
16.30
|
16.32
|
12.02
|
84,920
|
|
|
10/4/2019
|
+0.15 / +0.92%
|
16.30
|
16.65
|
16.20
|
16.45
|
16.51
|
12.13
|
133,300
|
|
|
10/3/2019
|
+0.15 / +0.93%
|
16.10
|
16.30
|
16.05
|
16.30
|
16.13
|
12.02
|
146,460
|
|
|
10/2/2019
|
-0.15 / -0.92%
|
16.30
|
16.50
|
16.05
|
16.15
|
16.20
|
11.90
|
324,170
|
|
|
10/1/2019
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.36
|
12.02
|
189,030
|
|
|
9/30/2019
|
-0.05 / -0.30%
|
16.65
|
16.65
|
16.40
|
16.50
|
16.46
|
12.16
|
152,140
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|