|
Closing price on 8/9/2019
|
|
| Open |
17.00 |
| High |
17.05 |
| Low |
16.80 |
| Volume |
302,970 |
| Split-adjusted Price |
15.32 |
|
|
LMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
-0.15 / -0.88%
|
17.00
|
17.05
|
16.80
|
16.85
|
16.90
|
15.32
|
302,970
|
|
|
8/8/2019
|
+0.15 / +0.89%
|
16.85
|
17.10
|
16.85
|
17.00
|
17.00
|
15.45
|
287,100
|
|
|
8/7/2019
|
+0.20 / +1.20%
|
16.65
|
17.05
|
16.65
|
16.85
|
16.87
|
15.32
|
479,590
|
|
|
8/6/2019
|
0.00 / 0.00%
|
16.65
|
16.75
|
16.60
|
16.65
|
16.66
|
15.14
|
312,530
|
|
|
8/5/2019
|
+0.15 / +0.91%
|
16.50
|
16.70
|
16.35
|
16.65
|
16.49
|
15.14
|
452,810
|
|
|
8/2/2019
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.60
|
15.00
|
129,510
|
|
|
8/1/2019
|
-0.15 / -0.90%
|
16.70
|
16.75
|
16.50
|
16.60
|
16.62
|
15.09
|
194,370
|
|
|
7/31/2019
|
+0.25 / +1.52%
|
16.50
|
16.80
|
16.50
|
16.75
|
16.68
|
15.23
|
417,530
|
|
|
7/30/2019
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.15
|
16.50
|
16.31
|
15.00
|
347,010
|
|
|
7/29/2019
|
-0.65 / -3.75%
|
17.35
|
17.35
|
16.50
|
16.70
|
16.87
|
15.18
|
189,500
|
|
|
7/26/2019
|
-0.90 / -4.93%
|
18.25
|
18.25
|
17.20
|
17.35
|
17.52
|
15.77
|
213,260
|
|
|
7/25/2019
|
+1.15 / +6.73%
|
17.10
|
18.25
|
17.10
|
18.25
|
17.75
|
16.59
|
1,010,940
|
|
|
7/24/2019
|
+0.45 / +2.70%
|
16.65
|
17.30
|
16.65
|
17.10
|
17.00
|
15.55
|
717,940
|
|
|
7/23/2019
|
+0.35 / +2.15%
|
16.30
|
16.70
|
16.30
|
16.65
|
16.52
|
15.14
|
556,670
|
|
|
7/22/2019
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.18
|
14.82
|
318,260
|
|
|
7/19/2019
|
-0.20 / -1.23%
|
16.15
|
16.20
|
16.00
|
16.00
|
16.09
|
14.55
|
112,250
|
|
|
7/18/2019
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.05
|
16.20
|
16.21
|
14.73
|
156,330
|
|
|
7/17/2019
|
-0.10 / -0.62%
|
16.05
|
16.30
|
15.90
|
16.10
|
16.13
|
14.64
|
251,790
|
|
|
7/16/2019
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.08
|
14.73
|
114,810
|
|
|
7/15/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.95
|
16.00
|
16.03
|
14.55
|
89,500
|
|
|
7/12/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.05
|
16.10
|
16.10
|
14.64
|
97,980
|
|
|
7/11/2019
|
+0.15 / +0.93%
|
16.10
|
16.20
|
16.05
|
16.20
|
16.14
|
14.73
|
124,440
|
|
|
7/10/2019
|
+0.05 / +0.31%
|
16.00
|
16.10
|
16.00
|
16.05
|
16.07
|
14.59
|
129,920
|
|
|
7/9/2019
|
-0.45 / -2.74%
|
16.45
|
16.45
|
15.75
|
16.00
|
16.04
|
14.55
|
185,690
|
|
|
7/8/2019
|
-0.55 / -3.24%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.61
|
14.95
|
229,830
|
|
|
7/5/2019
|
-0.25 / -1.45%
|
17.25
|
17.70
|
16.90
|
17.00
|
17.35
|
15.45
|
186,940
|
|
|
7/4/2019
|
+0.20 / +1.17%
|
17.05
|
17.60
|
17.00
|
17.25
|
17.33
|
15.68
|
396,950
|
|
|
7/3/2019
|
+1.10 / +6.90%
|
15.95
|
17.05
|
15.95
|
17.05
|
16.78
|
15.50
|
1,160,650
|
|
|
7/2/2019
|
-0.15 / -0.93%
|
16.10
|
16.10
|
15.90
|
15.95
|
16.00
|
14.50
|
348,580
|
|
|
7/1/2019
|
-0.20 / -1.23%
|
16.30
|
16.35
|
16.00
|
16.10
|
16.16
|
14.64
|
209,630
|
|
|