|
|
Closing price on 2/8/2022
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
958,500 |
| Split-adjusted Price |
9.20 |
|
|
LMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.10 / +1.10%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.30
|
9.20
|
958,500
|
|
|
2/7/2022
|
+0.60 / +6.90%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.10
|
9.30
|
1,139,000
|
|
|
1/28/2022
|
+0.30 / +3.45%
|
8.60
|
9.10
|
8.30
|
9.00
|
8.70
|
9.00
|
2,135,300
|
|
|
1/27/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.70
|
8.60
|
959,800
|
|
|
1/26/2022
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.80
|
8.70
|
805,700
|
|
|
1/25/2022
|
-0.30 / -3.33%
|
8.70
|
9.10
|
8.40
|
8.70
|
8.80
|
8.70
|
1,049,000
|
|
|
1/24/2022
|
-0.40 / -4.40%
|
9.10
|
9.40
|
8.50
|
8.70
|
9.00
|
8.70
|
1,158,300
|
|
|
1/21/2022
|
+0.30 / +3.41%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
962,000
|
|
|
1/20/2022
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.80
|
9.00
|
979,100
|
|
|
1/19/2022
|
-0.40 / -4.44%
|
8.80
|
9.00
|
8.40
|
8.60
|
8.70
|
8.60
|
888,000
|
|
|
1/18/2022
|
-0.50 / -5.43%
|
8.90
|
9.40
|
8.50
|
8.70
|
9.00
|
8.70
|
864,700
|
|
|
1/17/2022
|
-0.10 / -1.11%
|
9.40
|
9.70
|
8.60
|
8.90
|
9.20
|
8.90
|
1,101,900
|
|
|
1/14/2022
|
+0.10 / +1.08%
|
9.00
|
9.90
|
8.00
|
9.40
|
9.00
|
9.40
|
1,321,300
|
|
|
1/13/2022
|
-0.20 / -2.08%
|
9.50
|
9.90
|
9.10
|
9.40
|
9.30
|
9.40
|
1,905,700
|
|
|
1/12/2022
|
-0.30 / -2.94%
|
9.80
|
10.00
|
9.30
|
9.90
|
9.60
|
9.90
|
1,840,500
|
|
|
1/11/2022
|
-0.50 / -4.76%
|
10.50
|
10.60
|
9.90
|
10.00
|
10.20
|
10.00
|
1,768,500
|
|
|
1/10/2022
|
+1.10 / +11.58%
|
9.80
|
10.90
|
9.50
|
10.60
|
10.50
|
10.60
|
4,328,200
|
|
|
1/7/2022
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.20
|
9.80
|
9.50
|
9.80
|
1,251,800
|
|
|
1/6/2022
|
+0.30 / +3.19%
|
9.30
|
9.80
|
9.00
|
9.70
|
9.40
|
9.70
|
1,926,200
|
|
|
1/5/2022
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
970,200
|
|
|
1/4/2022
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.20
|
9.30
|
1,245,900
|
|
|
12/31/2021
|
-0.70 / -6.93%
|
10.10
|
10.20
|
9.20
|
9.40
|
9.50
|
9.40
|
2,804,800
|
|
|
12/30/2021
|
-0.50 / -4.81%
|
10.10
|
10.60
|
9.80
|
9.90
|
10.10
|
9.90
|
1,247,600
|
|
|
12/29/2021
|
+0.10 / +0.98%
|
10.40
|
10.70
|
10.10
|
10.30
|
10.40
|
10.30
|
1,417,600
|
|
|
12/28/2021
|
+0.60 / +6.19%
|
9.80
|
10.50
|
9.70
|
10.30
|
10.20
|
10.30
|
3,883,900
|
|
|
12/27/2021
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.70
|
9.80
|
1,276,500
|
|
|
12/24/2021
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
1,638,000
|
|
|
12/23/2021
|
+0.40 / +4.21%
|
9.80
|
10.10
|
9.50
|
9.90
|
9.90
|
9.90
|
3,843,900
|
|
|
12/22/2021
|
+0.60 / +6.52%
|
9.30
|
9.90
|
9.20
|
9.80
|
9.50
|
9.80
|
2,952,400
|
|
|
12/21/2021
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.20
|
9.30
|
888,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|