LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	32.71	32.71	32.57	32.61	32.61	-0.28%	429,974
Jun 16, 2025	32.84	32.90	32.67	32.70	32.70	-0.09%	472,048
Jun 13, 2025	32.86	32.86	32.62	32.73	32.73	-0.37%	493,441
Jun 12, 2025	32.88	32.88	32.70	32.85	32.85	0.24%	705,569
Jun 11, 2025	32.94	32.94	32.67	32.77	32.77	-0.06%	658,349
Jun 10, 2025	32.84	32.84	32.56	32.79	32.79	0.46%	1,090,058
Jun 9, 2025	32.76	32.76	32.61	32.64	32.64	-0.40%	1,070,256
Jun 6, 2025	32.75	32.81	32.65	32.77	32.77	0.68%	644,035
Jun 5, 2025	32.71	32.71	32.44	32.55	32.55	-1.66%	459,810
Jun 4, 2025	33.26	33.26	33.03	33.10	32.56	-0.36%	581,572
Jun 3, 2025	33.13	33.22	33.02	33.22	32.67	-0.18%	443,798
Jun 2, 2025	33.22	33.28	32.98	33.28	32.73	0.39%	521,496
May 30, 2025	33.20	33.22	32.97	33.15	32.61	0.24%	704,763
May 29, 2025	33.17	33.17	32.91	33.07	32.53	0.06%	407,971
May 28, 2025	33.18	33.18	33.00	33.05	32.51	-0.30%	413,236
May 27, 2025	32.99	33.25	32.99	33.15	32.61	0.85%	582,102
May 23, 2025	32.78	32.90	32.57	32.87	32.33	-0.48%	473,075
May 22, 2025	32.99	33.12	32.82	33.03	32.49	0.09%	494,070
May 21, 2025	33.29	33.29	32.89	33.00	32.46	-0.72%	532,188
May 20, 2025	33.19	33.27	33.15	33.24	32.69	0.48%	522,191
May 19, 2025	33.00	33.10	32.73	33.08	32.54	0.12%	403,710
May 16, 2025	32.93	33.08	32.87	33.04	32.50	0.46%	495,591
May 15, 2025	32.79	32.93	32.70	32.89	32.35	0.86%	418,091
May 14, 2025	32.76	32.76	32.50	32.61	32.07	-0.12%	393,899
May 13, 2025	32.80	32.80	32.62	32.65	32.11	-0.46%	659,896
May 12, 2025	32.82	32.82	32.58	32.80	32.26	1.17%	428,166
May 9, 2025	32.54	32.54	32.33	32.42	31.89	0.28%	601,796
May 8, 2025	32.34	32.46	32.22	32.33	31.80	0.09%	454,393
May 7, 2025	32.27	32.30	32.09	32.30	31.77	0.28%	427,306
May 6, 2025	32.35	32.35	32.17	32.21	31.68	-	415,146
May 5, 2025	32.38	32.38	32.21	32.21	31.68	-0.43%	622,753
May 2, 2025	32.40	32.40	32.15	32.35	31.82	1.16%	575,931
May 1, 2025	32.08	32.15	31.91	31.98	31.45	-0.19%	459,728
Apr 30, 2025	31.95	32.04	31.70	32.04	31.51	-0.11%	1,036,966