LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.91	31.91	31.67	31.79	31.79	-0.25%	309,223
Feb 20, 2025	31.89	31.91	31.79	31.87	31.87	-	394,156
Feb 19, 2025	31.90	31.94	31.78	31.87	31.87	-0.78%	405,988
Feb 18, 2025	32.03	32.13	31.95	32.12	32.12	0.60%	914,044
Feb 14, 2025	32.13	32.13	31.90	31.93	31.93	-0.37%	368,570
Feb 13, 2025	31.93	32.07	31.93	32.05	32.05	0.69%	539,838
Feb 12, 2025	31.67	31.83	31.60	31.83	31.83	0.47%	347,446
Feb 11, 2025	31.64	31.68	31.54	31.68	31.68	-	724,827
Feb 10, 2025	31.64	31.71	31.58	31.68	31.68	0.60%	567,984
Feb 7, 2025	31.71	31.71	31.41	31.49	31.49	-0.32%	552,183
Feb 6, 2025	31.65	31.69	31.48	31.59	31.59	0.41%	647,410
Feb 5, 2025	31.37	31.46	31.29	31.46	31.46	0.45%	521,950
Feb 4, 2025	31.18	31.32	31.08	31.32	31.32	0.89%	394,380
Feb 3, 2025	31.01	31.18	30.90	31.05	31.05	-0.75%	737,672
Jan 31, 2025	31.51	31.51	31.21	31.28	31.28	-0.95%	301,515
Jan 30, 2025	31.45	31.60	31.41	31.58	31.58	1.02%	383,927
Jan 29, 2025	31.23	31.32	31.18	31.26	31.26	0.32%	336,886
Jan 28, 2025	31.23	31.26	31.05	31.16	31.16	-0.26%	378,820
Jan 27, 2025	31.03	31.24	31.03	31.24	31.24	0.81%	418,135
Jan 24, 2025	31.04	31.04	30.90	30.99	30.99	-0.10%	573,698
Jan 23, 2025	30.91	31.02	30.83	31.02	31.02	0.88%	536,492
Jan 22, 2025	31.01	31.01	30.75	30.75	30.75	-0.84%	468,072
Jan 21, 2025	31.05	31.05	30.92	31.01	31.01	0.23%	534,518
Jan 17, 2025	30.98	30.99	30.86	30.94	30.94	0.55%	495,956
Jan 16, 2025	30.81	30.81	30.63	30.77	30.77	-0.13%	383,470
Jan 15, 2025	30.80	30.81	30.69	30.81	30.81	0.72%	595,687
Jan 14, 2025	30.61	30.61	30.40	30.59	30.59	0.20%	393,180
Jan 13, 2025	30.41	30.53	30.35	30.53	30.53	-0.03%	457,208
Jan 10, 2025	30.76	30.76	30.43	30.54	30.54	-0.42%	1,171,659
Jan 8, 2025	30.65	30.71	30.51	30.67	30.67	-0.16%	395,714
Jan 7, 2025	30.74	30.79	30.62	30.72	30.72	0.23%	590,990
Jan 6, 2025	30.73	30.78	30.57	30.65	30.65	0.20%	861,719
Jan 3, 2025	30.62	30.62	30.46	30.59	30.59	0.10%	310,830
Jan 2, 2025	30.62	30.65	30.45	30.56	30.56	0.13%	449,313
Dec 31, 2024	30.48	30.52	30.40	30.52	30.52	0.63%	354,504
Dec 30, 2024	30.41	30.41	30.20	30.33	30.33	-0.07%	353,497
Dec 27, 2024	30.34	30.36	30.20	30.35	30.35	0.07%	231,218
Dec 26, 2024	30.34	30.37	30.25	30.33	30.33	0.26%	300,933
Dec 24, 2024	30.14	30.25	30.06	30.25	30.25	0.73%	107,088
Dec 23, 2024	29.99	30.10	29.86	30.03	30.03	0.13%	569,733
Dec 20, 2024	29.84	30.05	29.69	29.99	29.99	0.03%	418,236
Dec 19, 2024	30.10	30.15	29.89	29.98	29.98	0.20%	256,879
Dec 18, 2024	30.36	30.36	29.86	29.92	29.92	-1.25%	301,648
Dec 17, 2024	30.38	30.38	30.20	30.30	30.30	-0.07%	227,175
Dec 16, 2024	30.57	30.57	30.28	30.32	30.32	-1.08%	255,902
Dec 13, 2024	30.72	30.75	30.57	30.65	30.65	0.03%	206,607
Dec 12, 2024	30.72	30.72	30.59	30.64	30.64	-0.42%	247,574
Dec 11, 2024	30.86	30.86	30.66	30.77	30.77	-	249,906
Dec 10, 2024	30.90	30.90	30.62	30.77	30.77	-	367,441
Dec 9, 2024	30.95	30.95	30.73	30.77	30.77	0.33%	345,212
Dec 6, 2024	30.83	30.83	30.59	30.67	30.67	-0.20%	206,632
Dec 5, 2024	30.78	30.81	30.60	30.73	30.73	-1.85%	290,377
Dec 4, 2024	31.44	31.44	31.19	31.31	30.85	-0.22%	171,833
Dec 3, 2024	31.43	31.48	31.29	31.38	30.92	0.06%	203,188
Dec 2, 2024	31.44	31.48	31.19	31.36	30.90	-0.19%	252,749
Nov 29, 2024	31.23	31.42	31.18	31.42	30.96	0.80%	178,026
Nov 27, 2024	31.26	31.26	31.03	31.17	30.71	0.19%	697,720
Nov 26, 2024	31.29	31.29	31.01	31.11	30.65	-0.67%	248,165
Nov 25, 2024	31.52	31.52	31.20	31.32	30.86	-0.57%	366,545
Nov 22, 2024	31.31	31.50	31.25	31.50	31.04	0.67%	382,402
Nov 21, 2024	31.17	31.30	30.97	31.29	30.83	0.35%	345,618
Nov 20, 2024	31.10	31.18	30.96	31.18	30.72	0.19%	287,117
Nov 19, 2024	31.06	31.13	30.87	31.12	30.66	-0.19%	214,657
Nov 18, 2024	31.02	31.21	30.98	31.18	30.72	0.35%	309,506
Nov 15, 2024	31.01	31.09	30.92	31.07	30.61	0.52%	286,469
Nov 14, 2024	30.86	30.97	30.86	30.91	30.46	0.55%	319,474
Nov 13, 2024	30.64	30.74	30.46	30.74	30.29	0.13%	287,038
Nov 12, 2024	30.90	30.90	30.55	30.70	30.25	-1.06%	240,573
Nov 11, 2024	30.97	31.11	30.97	31.03	30.58	0.23%	174,188
Nov 8, 2024	31.07	31.07	30.80	30.96	30.51	-0.90%	259,345
Nov 7, 2024	31.19	31.30	31.01	31.24	30.78	0.94%	236,379
Nov 6, 2024	30.95	31.00	30.62	30.95	30.50	-0.71%	188,182
Nov 5, 2024	31.13	31.17	30.84	31.17	30.71	0.29%	175,118
Nov 4, 2024	31.09	31.17	30.87	31.08	30.62	0.13%	271,331
Nov 1, 2024	31.09	31.13	30.92	31.04	30.58	0.52%	173,902
Oct 31, 2024	31.02	31.02	30.62	30.88	30.43	-0.58%	243,560
Oct 30, 2024	31.02	31.13	30.95	31.06	30.60	-0.29%	278,352
Oct 29, 2024	31.30	31.30	31.03	31.15	30.69	-0.70%	208,192
Oct 28, 2024	31.13	31.40	31.13	31.37	30.91	0.48%	163,875
Oct 25, 2024	31.38	31.38	31.09	31.22	30.76	-0.13%	341,368
Oct 24, 2024	31.43	31.43	31.14	31.26	30.80	0.13%	251,504
Oct 23, 2024	31.19	31.25	31.05	31.22	30.76	-0.06%	212,038
Oct 22, 2024	31.17	31.27	31.07	31.24	30.78	-0.29%	175,863
Oct 21, 2024	31.42	31.53	31.21	31.33	30.87	-0.76%	186,887
Oct 18, 2024	31.55	31.57	31.37	31.57	31.11	0.19%	243,791
Oct 17, 2024	31.54	31.54	31.36	31.51	31.05	0.13%	119,948
Oct 16, 2024	31.31	31.49	31.25	31.47	31.01	0.83%	215,544
Oct 15, 2024	31.26	31.32	31.13	31.21	30.75	-0.64%	269,919
Oct 14, 2024	31.25	31.42	31.25	31.41	30.95	0.35%	128,343
Oct 11, 2024	31.14	31.30	31.08	31.30	30.84	0.26%	200,311
Oct 10, 2024	31.14	31.22	31.07	31.22	30.76	0.22%	229,748
Oct 9, 2024	30.97	31.15	30.87	31.15	30.69	0.45%	204,887
Oct 8, 2024	31.11	31.11	30.90	31.01	30.56	-0.13%	167,429
Oct 7, 2024	31.28	31.28	30.98	31.05	30.59	-0.64%	145,933
Oct 4, 2024	31.12	31.25	31.00	31.25	30.79	1.03%	140,974
Oct 3, 2024	31.00	31.10	30.76	30.93	30.48	-0.61%	123,446
Oct 2, 2024	31.13	31.13	30.99	31.12	30.66	0.03%	146,312
Oct 1, 2024	31.15	31.15	30.93	31.11	30.65	0.10%	144,897
Sep 30, 2024	31.11	31.20	30.91	31.08	30.62	-0.54%	164,723
Sep 27, 2024	31.40	31.40	31.12	31.25	30.79	-0.10%	131,936