|
|
Closing price on 5/18/2023
|
|
| Open |
26.05 |
| High |
26.20 |
| Low |
25.70 |
| Volume |
93,800 |
| Split-adjusted Price |
24.30 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
0.00 / 0.00%
|
26.05
|
26.20
|
25.70
|
26.00
|
26.01
|
24.30
|
93,800
|
|
|
5/17/2023
|
-0.65 / -2.44%
|
26.65
|
26.70
|
26.00
|
26.00
|
26.35
|
24.30
|
130,900
|
|
|
5/16/2023
|
+0.05 / +0.19%
|
26.40
|
26.90
|
26.40
|
26.65
|
26.51
|
24.91
|
65,900
|
|
|
5/15/2023
|
-0.70 / -2.56%
|
27.30
|
27.40
|
26.60
|
26.60
|
26.95
|
24.86
|
214,900
|
|
|
5/12/2023
|
+0.10 / +0.37%
|
27.20
|
27.45
|
27.05
|
27.30
|
27.30
|
25.52
|
134,200
|
|
|
5/11/2023
|
-0.20 / -0.73%
|
27.40
|
27.45
|
26.90
|
27.20
|
27.12
|
25.42
|
223,100
|
|
|
5/10/2023
|
+0.55 / +2.05%
|
27.45
|
27.70
|
27.00
|
27.40
|
27.27
|
25.61
|
354,300
|
|
|
5/9/2023
|
-0.15 / -0.56%
|
26.80
|
27.20
|
26.70
|
26.85
|
26.87
|
25.10
|
260,000
|
|
|
5/8/2023
|
+0.60 / +2.27%
|
26.45
|
27.35
|
26.40
|
27.00
|
26.88
|
25.24
|
307,100
|
|
|
5/5/2023
|
-0.20 / -0.75%
|
26.85
|
26.85
|
26.00
|
26.40
|
26.32
|
24.68
|
254,300
|
|
|
5/4/2023
|
+1.30 / +5.14%
|
25.30
|
26.85
|
25.30
|
26.60
|
26.40
|
24.86
|
489,900
|
|
|
4/28/2023
|
+1.30 / +5.42%
|
24.20
|
25.35
|
24.20
|
25.30
|
24.95
|
23.65
|
407,700
|
|
|
4/27/2023
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.95
|
24.00
|
24.20
|
22.43
|
78,400
|
|
|
4/26/2023
|
+0.35 / +1.48%
|
23.65
|
24.00
|
23.50
|
24.00
|
23.72
|
22.43
|
80,700
|
|
|
4/25/2023
|
-0.45 / -1.87%
|
24.10
|
24.10
|
23.65
|
23.65
|
23.76
|
22.11
|
105,100
|
|
|
4/24/2023
|
-0.20 / -0.82%
|
24.30
|
24.50
|
23.75
|
24.10
|
24.01
|
22.53
|
120,300
|
|
|
4/21/2023
|
-0.85 / -3.38%
|
25.15
|
25.15
|
24.00
|
24.30
|
24.58
|
22.71
|
166,000
|
|
|
4/20/2023
|
+0.15 / +0.60%
|
25.30
|
25.70
|
24.80
|
25.15
|
25.17
|
23.51
|
163,100
|
|
|
4/19/2023
|
+1.60 / +6.84%
|
23.50
|
25.00
|
23.50
|
25.00
|
24.86
|
23.37
|
384,100
|
|
|
4/18/2023
|
+0.40 / +1.74%
|
23.00
|
23.60
|
22.95
|
23.40
|
23.24
|
21.87
|
44,500
|
|
|
4/17/2023
|
-0.30 / -1.29%
|
22.95
|
23.20
|
22.85
|
23.00
|
22.99
|
21.50
|
34,700
|
|
|
4/14/2023
|
-0.40 / -1.69%
|
23.30
|
23.65
|
23.20
|
23.30
|
23.43
|
21.78
|
78,900
|
|
|
4/13/2023
|
-0.40 / -1.66%
|
23.90
|
23.90
|
23.30
|
23.70
|
23.64
|
22.15
|
36,900
|
|
|
4/12/2023
|
+0.55 / +2.34%
|
23.65
|
24.30
|
23.65
|
24.10
|
23.99
|
22.53
|
129,300
|
|
|
4/11/2023
|
-0.05 / -0.21%
|
23.55
|
23.55
|
23.40
|
23.55
|
23.49
|
22.01
|
46,200
|
|
|
4/10/2023
|
+0.70 / +3.06%
|
22.90
|
23.90
|
22.90
|
23.60
|
23.54
|
22.06
|
116,100
|
|
|
4/7/2023
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.78
|
21.40
|
86,000
|
|
|
4/6/2023
|
0.00 / 0.00%
|
22.75
|
22.90
|
22.60
|
22.80
|
22.82
|
21.31
|
87,200
|
|
|
4/5/2023
|
0.00 / 0.00%
|
22.60
|
22.85
|
22.50
|
22.80
|
22.76
|
21.31
|
41,200
|
|
|
4/4/2023
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.75
|
22.80
|
22.83
|
21.31
|
83,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|