|
Closing price on 12/8/2017
|
|
| Open |
17.95 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
44,110 |
| Split-adjusted Price |
10.84 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
0.00 / 0.00%
|
17.95
|
18.30
|
17.90
|
18.10
|
18.07
|
10.84
|
44,110
|
|
|
12/7/2017
|
+0.20 / +1.12%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.05
|
10.84
|
105,850
|
|
|
12/6/2017
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.40
|
17.90
|
17.62
|
10.72
|
103,800
|
|
|
12/5/2017
|
-0.10 / -0.56%
|
18.25
|
18.25
|
17.50
|
17.90
|
17.66
|
10.72
|
158,690
|
|
|
12/4/2017
|
-0.40 / -2.17%
|
18.40
|
18.60
|
18.00
|
18.00
|
18.22
|
10.78
|
196,240
|
|
|
12/1/2017
|
-0.35 / -1.87%
|
18.70
|
18.70
|
17.60
|
18.40
|
18.48
|
11.02
|
135,200
|
|
|
11/30/2017
|
0.00 / 0.00%
|
18.80
|
18.95
|
18.50
|
18.75
|
18.66
|
11.23
|
54,660
|
|
|
11/29/2017
|
-0.05 / -0.27%
|
18.75
|
19.00
|
18.30
|
18.75
|
18.74
|
11.23
|
131,300
|
|
|
11/28/2017
|
+0.90 / +5.03%
|
18.35
|
19.05
|
18.35
|
18.80
|
18.71
|
11.26
|
355,730
|
|
|
11/27/2017
|
0.00 / 0.00%
|
18.00
|
18.45
|
17.90
|
17.90
|
18.15
|
10.72
|
121,570
|
|
|
11/24/2017
|
+0.40 / +2.29%
|
17.50
|
18.50
|
17.50
|
17.90
|
17.92
|
10.72
|
354,470
|
|
|
11/23/2017
|
-0.15 / -0.85%
|
17.60
|
17.70
|
17.10
|
17.50
|
17.42
|
10.48
|
30,290
|
|
|
11/22/2017
|
+0.25 / +1.44%
|
17.40
|
17.75
|
17.40
|
17.65
|
17.55
|
10.57
|
32,170
|
|
|
11/21/2017
|
-0.25 / -1.42%
|
17.65
|
17.75
|
17.40
|
17.40
|
17.64
|
10.42
|
36,050
|
|
|
11/20/2017
|
+0.35 / +2.02%
|
17.90
|
18.10
|
17.50
|
17.65
|
17.81
|
10.57
|
67,940
|
|
|
11/17/2017
|
+0.20 / +1.17%
|
17.00
|
17.75
|
17.00
|
17.30
|
17.35
|
10.36
|
72,850
|
|
|
11/16/2017
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.90
|
17.10
|
17.12
|
10.24
|
14,660
|
|
|
11/15/2017
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.13
|
10.24
|
61,290
|
|
|
11/14/2017
|
-0.05 / -0.29%
|
17.40
|
17.40
|
16.80
|
17.10
|
16.97
|
10.24
|
43,260
|
|
|
11/13/2017
|
-0.05 / -0.29%
|
17.15
|
17.20
|
16.90
|
17.15
|
17.00
|
10.27
|
98,490
|
|
|
11/10/2017
|
-0.30 / -1.71%
|
17.35
|
17.35
|
17.05
|
17.20
|
17.20
|
10.30
|
61,450
|
|
|
11/9/2017
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.52
|
10.48
|
56,320
|
|
|
11/8/2017
|
-0.05 / -0.28%
|
17.75
|
17.85
|
17.20
|
17.70
|
17.50
|
10.60
|
76,610
|
|
|
11/7/2017
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.45
|
17.75
|
16.92
|
10.63
|
257,740
|
|
|
11/6/2017
|
+0.20 / +1.22%
|
16.70
|
16.90
|
16.55
|
16.60
|
16.69
|
9.94
|
15,520
|
|
|
11/3/2017
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.41
|
9.82
|
6,580
|
|
|
11/2/2017
|
-0.30 / -1.80%
|
16.55
|
16.65
|
16.40
|
16.40
|
16.49
|
9.82
|
44,810
|
|
|
11/1/2017
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.55
|
16.70
|
16.67
|
10.00
|
27,050
|
|
|
10/31/2017
|
+0.10 / +0.60%
|
16.40
|
17.00
|
16.40
|
16.70
|
16.69
|
10.00
|
48,360
|
|
|
10/30/2017
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.63
|
9.94
|
20,450
|
|
|