LVHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.89	40.14	39.89	40.12	40.12	0.36%	86,795
Nov 19, 2024	39.82	40.00	39.67	39.98	39.98	-0.18%	33,416
Nov 18, 2024	39.81	40.10	39.81	40.05	40.05	0.48%	32,029
Nov 15, 2024	39.90	39.98	39.76	39.86	39.86	-0.25%	62,733
Nov 14, 2024	40.22	40.22	39.95	39.96	39.96	-0.70%	45,943
Nov 13, 2024	40.18	40.28	40.13	40.24	40.24	0.20%	37,668
Nov 12, 2024	40.40	40.40	40.12	40.16	40.16	-0.52%	37,885
Nov 11, 2024	40.28	40.55	40.27	40.37	40.37	0.45%	28,577
Nov 8, 2024	39.86	40.26	39.86	40.19	40.19	1.08%	37,647
Nov 7, 2024	40.05	40.05	39.68	39.76	39.76	-1.36%	35,683
Nov 6, 2024	40.58	40.58	40.14	40.31	39.94	0.80%	123,425
Nov 5, 2024	39.60	40.00	39.52	39.99	39.62	0.91%	18,554
Nov 4, 2024	39.64	39.73	39.51	39.63	39.27	0.03%	27,505
Nov 1, 2024	40.04	40.08	39.62	39.62	39.26	-0.80%	22,931
Oct 31, 2024	39.87	40.16	39.87	39.94	39.57	0.35%	307,540
Oct 30, 2024	39.80	39.95	39.79	39.80	39.43	-0.03%	37,370
Oct 29, 2024	40.05	40.05	39.81	39.81	39.44	-1.04%	33,573
Oct 28, 2024	40.09	40.32	40.09	40.23	39.86	0.40%	55,206
Oct 25, 2024	40.68	40.68	40.07	40.07	39.70	-1.16%	25,555
Oct 24, 2024	40.68	40.71	40.49	40.54	40.17	-0.56%	29,472
Oct 23, 2024	40.48	40.77	40.48	40.77	40.39	0.16%	19,822
Oct 22, 2024	40.64	40.74	40.56	40.70	40.33	-0.46%	23,701
Oct 21, 2024	41.27	41.29	40.86	40.89	40.51	-0.90%	14,740
Oct 18, 2024	41.11	41.28	41.06	41.26	40.88	0.22%	16,111
Oct 17, 2024	41.29	41.29	41.08	41.17	40.79	-0.14%	24,238
Oct 16, 2024	40.92	41.27	40.92	41.23	40.85	0.90%	39,315
Oct 15, 2024	40.81	41.23	40.81	40.86	40.48	0.35%	44,944
Oct 14, 2024	40.42	40.73	40.42	40.72	40.34	0.72%	26,893
Oct 11, 2024	40.20	40.44	40.20	40.43	40.05	0.79%	21,924
Oct 10, 2024	40.24	40.34	40.07	40.11	39.74	-0.42%	19,256
Oct 9, 2024	40.12	40.39	40.10	40.28	39.91	0.31%	43,664
Oct 8, 2024	40.17	40.17	40.04	40.16	39.79	0.12%	22,168
Oct 7, 2024	40.35	40.35	40.04	40.11	39.74	-0.83%	29,029
Oct 4, 2024	40.35	40.45	40.16	40.45	40.07	0.03%	39,013
Oct 3, 2024	40.57	40.57	40.33	40.43	40.06	-0.46%	34,726
Oct 2, 2024	40.63	40.68	40.49	40.62	40.25	-0.20%	23,496
Oct 1, 2024	40.60	40.81	40.50	40.70	40.33	-0.05%	69,313
Sep 30, 2024	40.50	40.72	40.44	40.72	40.34	0.42%	26,757
Sep 27, 2024	40.56	40.73	40.50	40.55	40.18	0.52%	32,221
Sep 26, 2024	40.39	40.52	40.27	40.34	39.97	-0.12%	33,468
Sep 25, 2024	40.65	40.69	40.37	40.39	40.02	-0.50%	38,423
Sep 24, 2024	40.61	40.79	40.59	40.59	40.22	-0.25%	39,334
Sep 23, 2024	40.56	40.75	40.56	40.69	40.32	0.64%	23,778
Sep 20, 2024	40.44	40.53	40.31	40.43	40.06	0.05%	17,633
Sep 19, 2024	40.60	40.60	40.26	40.41	40.04	0.07%	27,831
Sep 18, 2024	40.44	40.60	40.31	40.38	40.01	-0.39%	172,864
Sep 17, 2024	40.70	40.76	40.48	40.54	40.17	-0.30%	27,340
Sep 16, 2024	40.57	40.72	40.55	40.66	40.29	0.67%	39,482
Sep 13, 2024	40.13	40.41	40.09	40.39	40.02	0.98%	84,745
Sep 12, 2024	39.94	40.00	39.75	40.00	39.63	0.25%	37,361
Sep 11, 2024	40.14	40.14	39.46	39.90	39.53	-0.65%	33,345
Sep 10, 2024	40.16	40.26	40.01	40.16	39.79	0.11%	65,185
Sep 9, 2024	39.80	40.17	39.80	40.12	39.75	0.94%	81,898
Sep 6, 2024	39.97	40.11	39.71	39.74	39.38	-0.57%	129,242
Sep 5, 2024	40.23	40.23	39.84	39.97	39.60	-0.35%	42,186
Sep 4, 2024	40.05	40.29	39.95	40.11	39.74	0.25%	106,820
Sep 3, 2024	39.83	40.14	39.82	40.01	39.64	0.23%	212,436
Aug 30, 2024	39.64	39.92	39.57	39.92	39.55	0.88%	18,159
Aug 29, 2024	39.66	39.68	39.31	39.57	39.21	0.05%	25,733
Aug 28, 2024	39.49	39.71	39.40	39.55	39.19	0.13%	13,127
Aug 27, 2024	39.55	39.58	39.42	39.50	39.14	-0.28%	32,410
Aug 26, 2024	39.56	39.78	39.55	39.61	39.25	0.48%	28,540
Aug 23, 2024	39.20	39.47	39.18	39.42	39.06	0.84%	46,113
Aug 22, 2024	39.16	39.17	38.95	39.09	38.73	0.08%	36,498
Aug 21, 2024	39.04	39.08	38.90	39.06	38.70	0.41%	45,346
Aug 20, 2024	38.88	38.95	38.84	38.90	38.54	-	40,969
Aug 19, 2024	38.69	38.90	38.69	38.90	38.54	0.70%	33,490
Aug 16, 2024	38.39	38.65	38.39	38.63	38.27	0.52%	39,941
Aug 15, 2024	38.54	38.55	38.39	38.43	38.08	0.29%	30,128
Aug 14, 2024	38.18	38.48	38.18	38.32	37.97	0.31%	47,027
Aug 13, 2024	38.06	38.20	37.89	38.20	37.85	0.66%	68,743
Aug 12, 2024	38.09	38.09	37.82	37.95	37.60	-0.42%	69,824
Aug 9, 2024	38.13	38.14	37.78	38.11	37.76	0.13%	406,590
Aug 8, 2024	37.77	38.15	37.75	38.06	37.71	-0.26%	122,184
Aug 7, 2024	38.34	38.68	38.15	38.16	37.44	-0.14%	66,295
Aug 6, 2024	37.98	38.56	37.98	38.21	37.49	0.67%	141,435
Aug 5, 2024	38.55	38.66	37.90	37.96	37.24	-2.12%	97,536
Aug 2, 2024	38.80	39.09	38.31	38.78	38.05	0.15%	179,931
Aug 1, 2024	38.60	38.75	38.42	38.72	37.99	0.57%	54,063
Jul 31, 2024	38.58	38.71	38.41	38.50	37.77	-0.26%	60,005
Jul 30, 2024	38.22	38.66	38.22	38.60	37.87	0.81%	32,642
Jul 29, 2024	38.26	38.39	38.08	38.29	37.57	0.16%	31,640
Jul 26, 2024	37.96	38.29	37.96	38.23	37.51	1.22%	57,171
Jul 25, 2024	37.67	38.26	37.67	37.77	37.06	0.51%	104,273
Jul 24, 2024	37.43	37.73	37.33	37.58	36.87	0.62%	64,662
Jul 23, 2024	37.44	37.49	37.32	37.35	36.64	-0.53%	53,527
Jul 22, 2024	37.51	37.58	37.31	37.55	36.84	0.13%	33,741
Jul 19, 2024	37.71	37.71	37.41	37.50	36.79	-0.37%	45,154
Jul 18, 2024	37.73	38.26	37.64	37.64	36.93	-0.69%	45,371
Jul 17, 2024	37.30	37.96	37.22	37.90	37.18	1.83%	43,938
Jul 16, 2024	36.79	37.22	36.79	37.22	36.52	1.44%	78,081
Jul 15, 2024	36.64	36.82	36.60	36.69	36.00	0.08%	68,559
Jul 12, 2024	36.49	36.83	36.49	36.66	35.97	0.74%	37,528
Jul 11, 2024	35.89	36.47	35.89	36.39	35.70	1.53%	55,690
Jul 10, 2024	35.60	35.84	35.58	35.84	35.16	0.86%	60,649
Jul 9, 2024	35.43	35.65	35.37	35.54	34.86	0.14%	166,211
Jul 8, 2024	35.53	35.66	35.43	35.49	34.81	-0.10%	139,065
Jul 5, 2024	35.50	35.56	35.37	35.52	34.85	-0.08%	46,049
Jul 3, 2024	35.66	35.75	35.53	35.55	34.88	-0.29%	19,508
Jul 2, 2024	35.55	35.65	35.50	35.65	34.98	0.22%	40,679