|
Closing price on 6/4/2019
|
|
| Open |
15.65 |
| High |
16.05 |
| Low |
15.15 |
| Volume |
513,850 |
| Split-adjusted Price |
13.82 |
|
|
LMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
-0.45 / -2.88%
|
15.65
|
16.05
|
15.15
|
15.20
|
15.59
|
13.82
|
513,850
|
|
|
6/3/2019
|
+0.30 / +1.95%
|
15.35
|
15.65
|
15.30
|
15.65
|
15.45
|
14.23
|
297,990
|
|
|
5/31/2019
|
+0.60 / +4.07%
|
14.75
|
15.40
|
14.75
|
15.35
|
15.02
|
13.95
|
472,710
|
|
|
5/30/2019
|
+0.95 / +6.88%
|
13.80
|
14.75
|
13.75
|
14.75
|
14.33
|
13.41
|
621,820
|
|
|
5/29/2019
|
+0.50 / +3.76%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.50
|
12.55
|
398,400
|
|
|
5/28/2019
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.22
|
12.09
|
261,020
|
|
|
5/27/2019
|
+0.20 / +1.55%
|
12.85
|
13.10
|
12.85
|
13.10
|
12.97
|
11.91
|
167,710
|
|
|
5/24/2019
|
+0.25 / +1.98%
|
12.65
|
12.95
|
12.65
|
12.90
|
12.80
|
11.73
|
174,740
|
|
|
5/23/2019
|
+0.15 / +1.20%
|
12.55
|
12.65
|
12.50
|
12.65
|
12.58
|
11.50
|
118,390
|
|
|
5/22/2019
|
-0.15 / -1.19%
|
12.65
|
12.75
|
12.50
|
12.50
|
12.63
|
11.36
|
307,120
|
|
|
5/21/2019
|
-0.40 / -3.07%
|
13.00
|
13.00
|
12.40
|
12.65
|
12.69
|
11.50
|
675,150
|
|
|
5/20/2019
|
-0.10 / -0.76%
|
13.15
|
13.20
|
13.00
|
13.05
|
13.07
|
11.86
|
218,240
|
|
|
5/17/2019
|
+0.20 / +1.54%
|
12.95
|
13.20
|
12.95
|
13.15
|
13.08
|
11.95
|
244,630
|
|
|
5/16/2019
|
+0.10 / +0.78%
|
12.85
|
12.95
|
12.75
|
12.95
|
12.86
|
11.77
|
120,800
|
|
|
5/15/2019
|
+0.25 / +1.98%
|
12.60
|
12.85
|
12.60
|
12.85
|
12.76
|
11.68
|
646,330
|
|
|
5/14/2019
|
+0.15 / +1.20%
|
12.45
|
12.60
|
12.45
|
12.60
|
12.52
|
11.45
|
201,590
|
|
|
5/13/2019
|
+0.10 / +0.81%
|
12.35
|
12.45
|
12.35
|
12.45
|
12.40
|
11.32
|
96,000
|
|
|
5/10/2019
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.30
|
12.35
|
12.37
|
11.23
|
101,890
|
|
|
5/9/2019
|
+0.05 / +0.40%
|
12.35
|
12.65
|
12.25
|
12.40
|
12.45
|
11.27
|
375,140
|
|
|
5/8/2019
|
+0.40 / +3.35%
|
11.95
|
12.40
|
11.90
|
12.35
|
12.23
|
11.23
|
298,190
|
|
|
5/7/2019
|
+0.45 / +3.91%
|
11.55
|
11.95
|
11.55
|
11.95
|
11.80
|
10.86
|
413,840
|
|
|
5/6/2019
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.53
|
10.45
|
134,270
|
|
|
5/3/2019
|
+0.20 / +1.74%
|
11.50
|
11.75
|
11.50
|
11.70
|
11.63
|
10.64
|
154,500
|
|
|
5/2/2019
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.53
|
10.45
|
320,480
|
|
|
4/26/2019
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.65
|
12.00
|
11.95
|
10.91
|
618,340
|
|
|
4/25/2019
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.45
|
12.50
|
12.64
|
11.36
|
731,160
|
|
|
4/24/2019
|
+0.70 / +5.93%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.20
|
11.36
|
1,061,800
|
|
|
4/23/2019
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.66
|
10.73
|
232,690
|
|
|
4/22/2019
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.58
|
10.55
|
182,250
|
|
|
4/19/2019
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.55
|
11.60
|
11.58
|
10.55
|
262,250
|
|
|