LVHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	38.33	38.41	38.13	38.36	38.36	-0.54%	30,095
Dec 30, 2024	38.65	38.65	38.32	38.57	38.23	-0.59%	28,449
Dec 27, 2024	38.79	39.05	38.68	38.80	38.45	-0.39%	47,718
Dec 26, 2024	38.77	39.01	38.74	38.95	38.60	-0.03%	49,232
Dec 24, 2024	38.68	38.96	38.67	38.96	38.61	0.75%	33,352
Dec 23, 2024	38.58	38.72	38.38	38.67	38.33	-0.13%	30,718
Dec 20, 2024	38.23	38.88	38.23	38.72	38.37	1.12%	40,774
Dec 19, 2024	38.45	38.68	38.29	38.29	37.95	-0.05%	46,337
Dec 18, 2024	39.18	39.29	38.31	38.31	37.97	-2.47%	45,016
Dec 17, 2024	39.29	39.49	39.22	39.28	38.93	-0.44%	42,907
Dec 16, 2024	39.73	39.78	39.45	39.46	39.10	-0.69%	36,301
Dec 13, 2024	39.82	39.87	39.59	39.73	39.38	-0.18%	38,776
Dec 12, 2024	39.90	39.99	39.76	39.80	39.45	0.03%	33,944
Dec 11, 2024	40.17	40.17	39.78	39.79	39.43	-0.78%	24,929
Dec 10, 2024	40.20	40.31	39.89	40.10	39.74	-0.27%	34,033
Dec 9, 2024	40.41	40.51	40.21	40.21	39.85	-0.42%	34,894
Dec 6, 2024	40.69	40.69	40.36	40.38	40.02	-0.55%	24,485
Dec 5, 2024	40.51	40.69	40.51	40.60	40.24	0.31%	15,627
Dec 4, 2024	40.64	40.64	40.40	40.48	40.12	-0.39%	24,652
Dec 3, 2024	40.90	40.98	40.64	40.64	40.28	-0.61%	68,974
Dec 2, 2024	41.27	41.27	40.79	40.89	40.53	-0.86%	36,373
Nov 29, 2024	41.31	41.38	41.22	41.25	40.88	0.02%	12,426
Nov 27, 2024	41.26	41.47	41.22	41.24	40.87	0.18%	28,328
Nov 26, 2024	41.10	41.18	40.98	41.16	40.79	0.34%	31,037
Nov 25, 2024	40.96	41.15	40.91	41.02	40.66	0.50%	35,417
Nov 22, 2024	40.73	40.87	40.73	40.82	40.45	0.51%	20,918
Nov 21, 2024	40.20	40.62	40.20	40.61	40.25	1.22%	23,058
Nov 20, 2024	39.89	40.14	39.89	40.12	39.76	0.36%	86,795
Nov 19, 2024	39.82	40.00	39.67	39.98	39.62	-0.18%	33,416
Nov 18, 2024	39.81	40.10	39.81	40.05	39.69	0.48%	32,029
Nov 15, 2024	39.90	39.98	39.76	39.86	39.50	-0.25%	62,733
Nov 14, 2024	40.22	40.22	39.95	39.96	39.60	-0.70%	45,943
Nov 13, 2024	40.18	40.28	40.13	40.24	39.88	0.20%	37,668
Nov 12, 2024	40.40	40.40	40.12	40.16	39.80	-0.52%	37,885
Nov 11, 2024	40.28	40.55	40.27	40.37	40.01	0.45%	28,577
Nov 8, 2024	39.86	40.26	39.86	40.19	39.83	1.08%	37,647
Nov 7, 2024	40.05	40.05	39.68	39.76	39.41	-1.36%	35,683
Nov 6, 2024	40.58	40.58	40.14	40.31	39.58	0.80%	123,425
Nov 5, 2024	39.60	40.00	39.52	39.99	39.27	0.91%	18,554
Nov 4, 2024	39.64	39.73	39.51	39.63	38.91	0.03%	27,505
Nov 1, 2024	40.04	40.08	39.62	39.62	38.90	-0.80%	22,931
Oct 31, 2024	39.87	40.16	39.87	39.94	39.22	0.35%	307,540
Oct 30, 2024	39.80	39.95	39.79	39.80	39.08	-0.03%	37,370
Oct 29, 2024	40.05	40.05	39.81	39.81	39.09	-1.04%	33,573
Oct 28, 2024	40.09	40.32	40.09	40.23	39.50	0.40%	55,206
Oct 25, 2024	40.68	40.68	40.07	40.07	39.35	-1.16%	25,555
Oct 24, 2024	40.68	40.71	40.49	40.54	39.81	-0.56%	29,472
Oct 23, 2024	40.48	40.77	40.48	40.77	40.03	0.16%	19,822
Oct 22, 2024	40.64	40.74	40.56	40.70	39.97	-0.46%	23,701
Oct 21, 2024	41.27	41.29	40.86	40.89	40.15	-0.90%	14,740
Oct 18, 2024	41.11	41.28	41.06	41.26	40.51	0.22%	16,111
Oct 17, 2024	41.29	41.29	41.08	41.17	40.43	-0.14%	24,238
Oct 16, 2024	40.92	41.27	40.92	41.23	40.48	0.90%	39,315
Oct 15, 2024	40.81	41.23	40.81	40.86	40.12	0.35%	44,944
Oct 14, 2024	40.42	40.73	40.42	40.72	39.98	0.72%	26,893
Oct 11, 2024	40.20	40.44	40.20	40.43	39.69	0.79%	21,924
Oct 10, 2024	40.24	40.34	40.07	40.11	39.39	-0.42%	19,256
Oct 9, 2024	40.12	40.39	40.10	40.28	39.55	0.31%	43,664
Oct 8, 2024	40.17	40.17	40.04	40.16	39.43	0.12%	22,168
Oct 7, 2024	40.35	40.35	40.04	40.11	39.38	-0.83%	29,029
Oct 4, 2024	40.35	40.45	40.16	40.45	39.71	0.03%	39,013
Oct 3, 2024	40.57	40.57	40.33	40.43	39.70	-0.46%	34,726
Oct 2, 2024	40.63	40.68	40.49	40.62	39.89	-0.20%	23,496
Oct 1, 2024	40.60	40.81	40.50	40.70	39.97	-0.05%	69,313
Sep 30, 2024	40.50	40.72	40.44	40.72	39.98	0.42%	26,757
Sep 27, 2024	40.56	40.73	40.50	40.55	39.82	0.52%	32,221
Sep 26, 2024	40.39	40.52	40.27	40.34	39.61	-0.12%	33,468
Sep 25, 2024	40.65	40.69	40.37	40.39	39.66	-0.50%	38,423
Sep 24, 2024	40.61	40.79	40.59	40.59	39.86	-0.25%	39,334
Sep 23, 2024	40.56	40.75	40.56	40.69	39.96	0.64%	23,778
Sep 20, 2024	40.44	40.53	40.31	40.43	39.70	0.05%	17,633
Sep 19, 2024	40.60	40.60	40.26	40.41	39.68	0.07%	27,831
Sep 18, 2024	40.44	40.60	40.31	40.38	39.65	-0.39%	172,864
Sep 17, 2024	40.70	40.76	40.48	40.54	39.81	-0.30%	27,340
Sep 16, 2024	40.57	40.72	40.55	40.66	39.93	0.67%	39,482
Sep 13, 2024	40.13	40.41	40.09	40.39	39.66	0.98%	84,745
Sep 12, 2024	39.94	40.00	39.75	40.00	39.28	0.25%	37,361
Sep 11, 2024	40.14	40.14	39.46	39.90	39.18	-0.65%	33,345
Sep 10, 2024	40.16	40.26	40.01	40.16	39.43	0.11%	65,185
Sep 9, 2024	39.80	40.17	39.80	40.12	39.39	0.94%	81,898
Sep 6, 2024	39.97	40.11	39.71	39.74	39.03	-0.57%	129,242
Sep 5, 2024	40.23	40.23	39.84	39.97	39.25	-0.35%	42,186
Sep 4, 2024	40.05	40.29	39.95	40.11	39.39	0.25%	106,820
Sep 3, 2024	39.83	40.14	39.82	40.01	39.29	0.23%	212,436
Aug 30, 2024	39.64	39.92	39.57	39.92	39.20	0.88%	18,159
Aug 29, 2024	39.66	39.68	39.31	39.57	38.86	0.05%	25,733
Aug 28, 2024	39.49	39.71	39.40	39.55	38.84	0.13%	13,127
Aug 27, 2024	39.55	39.58	39.42	39.50	38.79	-0.28%	32,410
Aug 26, 2024	39.56	39.78	39.55	39.61	38.89	0.48%	28,540
Aug 23, 2024	39.20	39.47	39.18	39.42	38.71	0.84%	46,113
Aug 22, 2024	39.16	39.17	38.95	39.09	38.38	0.08%	36,498
Aug 21, 2024	39.04	39.08	38.90	39.06	38.35	0.41%	45,346
Aug 20, 2024	38.88	38.95	38.84	38.90	38.20	-	40,969
Aug 19, 2024	38.69	38.90	38.69	38.90	38.20	0.70%	33,490
Aug 16, 2024	38.39	38.65	38.39	38.63	37.93	0.52%	39,941
Aug 15, 2024	38.54	38.55	38.39	38.43	37.74	0.29%	30,128
Aug 14, 2024	38.18	38.48	38.18	38.32	37.63	0.31%	47,027
Aug 13, 2024	38.06	38.20	37.89	38.20	37.51	0.66%	68,743
Aug 12, 2024	38.09	38.09	37.82	37.95	37.26	-0.42%	69,824
Aug 9, 2024	38.13	38.14	37.78	38.11	37.42	0.13%	406,590