|
|
Closing price on 2/4/2020
|
|
| Open |
14.00 |
| High |
14.45 |
| Low |
14.00 |
| Volume |
174,020 |
| Split-adjusted Price |
9.84 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
+0.10 / +0.71%
|
14.00
|
14.45
|
14.00
|
14.10
|
14.06
|
9.84
|
174,020
|
|
|
2/3/2020
|
-1.00 / -6.67%
|
14.90
|
14.90
|
13.95
|
14.00
|
14.19
|
9.77
|
318,000
|
|
|
1/31/2020
|
-0.10 / -0.66%
|
15.10
|
15.25
|
14.80
|
15.00
|
15.00
|
10.47
|
221,570
|
|
|
1/30/2020
|
-0.35 / -2.27%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.16
|
10.54
|
115,570
|
|
|
1/22/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.45
|
15.53
|
10.78
|
42,100
|
|
|
1/21/2020
|
-0.05 / -0.32%
|
15.35
|
15.70
|
15.35
|
15.45
|
15.48
|
10.78
|
56,060
|
|
|
1/20/2020
|
-0.40 / -2.52%
|
15.30
|
15.70
|
15.20
|
15.50
|
15.37
|
10.82
|
112,930
|
|
|
1/17/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.76
|
11.10
|
19,610
|
|
|
1/16/2020
|
-0.10 / -0.62%
|
15.90
|
16.05
|
15.80
|
16.00
|
15.88
|
11.17
|
78,960
|
|
|
1/15/2020
|
+0.10 / +0.63%
|
16.15
|
16.15
|
16.00
|
16.10
|
16.06
|
11.24
|
20,860
|
|
|
1/14/2020
|
+0.15 / +0.95%
|
15.85
|
16.45
|
15.75
|
16.00
|
16.05
|
11.17
|
146,450
|
|
|
1/13/2020
|
+0.15 / +0.96%
|
15.70
|
15.85
|
15.70
|
15.85
|
15.74
|
11.06
|
113,210
|
|
|
1/10/2020
|
+0.10 / +0.64%
|
15.55
|
15.70
|
15.35
|
15.70
|
15.56
|
10.96
|
127,930
|
|
|
1/9/2020
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.55
|
15.60
|
15.60
|
10.89
|
86,070
|
|
|
1/8/2020
|
-0.30 / -1.89%
|
15.85
|
15.85
|
15.50
|
15.55
|
15.64
|
10.85
|
108,920
|
|
|
1/7/2020
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.75
|
15.85
|
15.79
|
11.06
|
119,310
|
|
|
1/6/2020
|
-0.20 / -1.24%
|
15.85
|
16.15
|
15.70
|
15.95
|
15.96
|
11.13
|
195,270
|
|
|
1/3/2020
|
-0.30 / -1.82%
|
16.40
|
16.60
|
16.15
|
16.15
|
16.39
|
11.27
|
189,440
|
|
|
1/2/2020
|
+1.05 / +6.82%
|
15.45
|
16.45
|
15.45
|
16.45
|
16.21
|
11.48
|
477,860
|
|
|
12/31/2019
|
+0.05 / +0.33%
|
15.40
|
15.45
|
15.20
|
15.40
|
15.34
|
10.75
|
226,200
|
|
|
12/30/2019
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.05
|
15.35
|
15.23
|
10.71
|
145,760
|
|
|
12/27/2019
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.20
|
15.30
|
15.26
|
10.68
|
62,730
|
|
|
12/26/2019
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.37
|
10.61
|
273,060
|
|
|
12/25/2019
|
+0.05 / +0.33%
|
15.25
|
15.45
|
15.25
|
15.40
|
15.39
|
10.75
|
97,940
|
|
|
12/24/2019
|
+0.20 / +1.32%
|
15.10
|
15.35
|
15.10
|
15.35
|
15.28
|
10.71
|
190,310
|
|
|
12/23/2019
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.15
|
15.15
|
15.23
|
10.57
|
29,740
|
|
|
12/20/2019
|
+0.10 / +0.66%
|
15.35
|
15.50
|
15.15
|
15.30
|
15.42
|
10.68
|
90,990
|
|
|
12/19/2019
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.19
|
10.61
|
25,610
|
|
|
12/18/2019
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.15
|
15.20
|
15.26
|
10.61
|
99,490
|
|
|
12/17/2019
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.15
|
15.40
|
15.22
|
10.75
|
145,890
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|