|
|
Closing price on 4/6/2020
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
126,670 |
| Split-adjusted Price |
8.79 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+0.35 / +2.86%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.54
|
8.79
|
126,670
|
|
|
4/3/2020
|
+0.45 / +3.81%
|
11.70
|
12.25
|
11.70
|
12.25
|
12.11
|
8.55
|
139,950
|
|
|
4/1/2020
|
+0.20 / +1.72%
|
11.55
|
11.85
|
11.55
|
11.80
|
11.76
|
8.24
|
95,910
|
|
|
3/31/2020
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.30
|
11.60
|
11.46
|
8.10
|
48,960
|
|
|
3/30/2020
|
-0.35 / -2.93%
|
11.45
|
11.80
|
11.25
|
11.60
|
11.59
|
8.10
|
214,110
|
|
|
3/27/2020
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
11.95
|
11.96
|
8.34
|
71,470
|
|
|
3/26/2020
|
-0.05 / -0.42%
|
12.15
|
12.15
|
11.90
|
11.95
|
12.04
|
8.34
|
114,360
|
|
|
3/25/2020
|
+0.40 / +3.45%
|
11.60
|
12.15
|
11.60
|
12.00
|
12.03
|
8.37
|
139,350
|
|
|
3/24/2020
|
+0.15 / +1.31%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.49
|
8.10
|
90,570
|
|
|
3/23/2020
|
-0.85 / -6.91%
|
11.60
|
12.10
|
11.45
|
11.45
|
11.53
|
7.99
|
466,100
|
|
|
3/20/2020
|
+0.25 / +2.07%
|
12.05
|
12.30
|
12.05
|
12.30
|
12.17
|
8.58
|
129,930
|
|
|
3/19/2020
|
-0.15 / -1.23%
|
11.70
|
12.05
|
11.70
|
12.05
|
11.95
|
8.41
|
108,130
|
|
|
3/18/2020
|
+0.20 / +1.67%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.11
|
8.51
|
224,880
|
|
|
3/17/2020
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.75
|
8.37
|
130,320
|
|
|
3/16/2020
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.45
|
11.80
|
11.59
|
8.24
|
83,660
|
|
|
3/13/2020
|
-0.40 / -3.31%
|
11.65
|
11.80
|
11.30
|
11.70
|
11.42
|
8.17
|
614,550
|
|
|
3/12/2020
|
-0.80 / -6.20%
|
12.10
|
12.70
|
12.00
|
12.10
|
12.11
|
8.44
|
327,560
|
|
|
3/11/2020
|
-0.80 / -5.84%
|
13.80
|
13.80
|
12.80
|
12.90
|
13.12
|
9.00
|
252,610
|
|
|
3/10/2020
|
+0.15 / +1.11%
|
13.30
|
13.70
|
13.15
|
13.70
|
13.37
|
9.56
|
223,120
|
|
|
3/9/2020
|
-1.00 / -6.87%
|
14.00
|
14.10
|
13.55
|
13.55
|
13.85
|
9.46
|
318,290
|
|
|
3/6/2020
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.30
|
14.55
|
14.50
|
10.15
|
57,390
|
|
|
3/5/2020
|
+0.20 / +1.39%
|
14.50
|
14.75
|
14.40
|
14.55
|
14.60
|
10.15
|
143,600
|
|
|
3/4/2020
|
-0.10 / -0.69%
|
14.25
|
14.50
|
14.25
|
14.35
|
14.33
|
10.01
|
30,920
|
|
|
3/3/2020
|
+0.20 / +1.40%
|
14.40
|
14.55
|
14.30
|
14.45
|
14.42
|
10.08
|
70,850
|
|
|
3/2/2020
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.00
|
14.25
|
14.19
|
9.95
|
174,040
|
|
|
2/28/2020
|
-0.30 / -2.07%
|
14.40
|
14.45
|
13.90
|
14.20
|
14.17
|
9.91
|
181,650
|
|
|
2/27/2020
|
+0.10 / +0.69%
|
14.55
|
14.60
|
14.40
|
14.50
|
14.44
|
10.12
|
60,540
|
|
|
2/26/2020
|
-0.05 / -0.35%
|
14.45
|
14.55
|
14.35
|
14.40
|
14.42
|
10.05
|
103,520
|
|
|
2/25/2020
|
+0.05 / +0.35%
|
14.25
|
14.60
|
14.25
|
14.45
|
14.39
|
10.08
|
67,630
|
|
|
2/24/2020
|
-0.60 / -4.00%
|
14.95
|
14.95
|
14.40
|
14.40
|
14.59
|
10.05
|
107,560
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|