LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	34.85	34.85	34.65	34.74	34.74	0.13%	343,848
Aug 27, 2025	34.74	34.74	34.51	34.69	34.69	-0.03%	430,348
Aug 26, 2025	34.87	34.87	34.62	34.70	34.70	-0.60%	622,116
Aug 25, 2025	35.20	35.20	34.88	34.91	34.91	-0.80%	399,684
Aug 22, 2025	35.20	35.31	35.09	35.19	35.19	0.51%	617,577
Aug 21, 2025	34.98	35.01	34.86	35.01	35.01	0.06%	557,456
Aug 20, 2025	34.79	34.99	34.78	34.99	34.99	0.81%	749,458
Aug 19, 2025	34.64	34.80	34.60	34.71	34.71	0.67%	395,391
Aug 18, 2025	34.56	34.56	34.40	34.48	34.48	-0.35%	439,511
Aug 15, 2025	34.65	34.68	34.54	34.60	34.60	0.26%	344,294
Aug 14, 2025	34.33	34.51	34.28	34.51	34.51	0.42%	487,284
Aug 13, 2025	34.34	34.38	34.23	34.37	34.37	0.19%	342,560
Aug 12, 2025	34.21	34.30	34.09	34.30	34.30	0.62%	454,881
Aug 11, 2025	34.02	34.09	33.93	34.09	34.09	0.29%	308,315
Aug 8, 2025	33.88	34.03	33.88	33.99	33.99	0.68%	512,930
Aug 7, 2025	33.83	33.83	33.63	33.76	33.76	0.69%	699,161
Aug 6, 2025	33.68	33.72	33.48	33.53	33.53	0.21%	563,693
Aug 5, 2025	33.41	33.49	33.37	33.46	33.46	0.36%	428,134
Aug 4, 2025	33.15	33.36	33.15	33.34	33.34	1.00%	315,584
Aug 1, 2025	33.16	33.19	32.86	33.01	33.01	-1.02%	705,244
Jul 31, 2025	33.47	33.51	33.28	33.35	33.35	-0.92%	2,288,216
Jul 30, 2025	33.76	33.76	33.51	33.66	33.66	0.06%	389,315
Jul 29, 2025	33.72	33.72	33.58	33.64	33.64	0.30%	401,890
Jul 28, 2025	33.66	33.66	33.44	33.54	33.54	-0.62%	906,356
Jul 25, 2025	33.59	33.76	33.55	33.75	33.75	0.33%	323,111
Jul 24, 2025	33.74	33.74	33.61	33.64	33.64	-0.68%	402,952
Jul 23, 2025	33.51	33.87	33.43	33.87	33.87	1.99%	732,331
Jul 22, 2025	33.14	33.22	33.08	33.21	33.21	0.64%	451,242
Jul 21, 2025	33.04	33.04	32.96	33.00	33.00	0.24%	524,246
Jul 18, 2025	33.02	33.06	32.92	32.92	32.92	-0.30%	534,507
Jul 17, 2025	32.97	33.04	32.87	33.02	33.02	0.12%	672,003
Jul 16, 2025	33.03	33.03	32.77	32.98	32.98	0.27%	630,138
Jul 15, 2025	33.17	33.17	32.89	32.89	32.89	-1.02%	480,019
Jul 14, 2025	33.14	33.23	33.06	33.23	33.23	0.18%	864,387
Jul 11, 2025	33.24	33.24	33.07	33.17	33.17	-0.36%	524,140
Jul 10, 2025	33.26	33.32	33.17	33.29	33.29	0.14%	595,801
Jul 9, 2025	33.14	33.26	33.10	33.25	33.25	0.80%	580,170
Jul 8, 2025	32.80	33.02	32.76	32.98	32.98	0.61%	825,460
Jul 7, 2025	32.87	32.98	32.66	32.78	32.78	-0.67%	590,745
Jul 3, 2025	33.05	33.05	32.92	33.00	33.00	0.24%	334,611
Jul 2, 2025	32.86	32.92	32.68	32.92	32.92	0.70%	697,984
Jul 1, 2025	32.58	32.71	32.45	32.69	32.69	0.43%	619,786
Jun 30, 2025	32.53	32.58	32.45	32.55	32.55	-0.28%	982,820
Jun 27, 2025	32.59	32.75	32.50	32.64	32.64	0.71%	1,083,179
Jun 26, 2025	32.47	32.47	32.26	32.41	32.41	0.62%	856,050
Jun 25, 2025	32.36	32.36	32.16	32.21	32.21	-0.71%	579,322
Jun 24, 2025	32.55	32.55	32.37	32.44	32.44	0.15%	587,838
Jun 23, 2025	32.32	32.43	32.25	32.39	32.39	-0.12%	468,516
Jun 20, 2025	32.60	32.60	32.30	32.43	32.43	-0.49%	530,909
Jun 18, 2025	32.71	32.71	32.52	32.59	32.59	-0.06%	464,852