LVHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	31.93	32.15	31.90	32.08	31.55	0.58%	740,321
Apr 28, 2025	31.80	31.97	31.80	31.89	31.37	0.35%	810,044
Apr 25, 2025	31.69	31.78	31.58	31.78	31.26	0.60%	653,943
Apr 24, 2025	31.60	31.66	31.42	31.59	31.07	0.61%	575,814
Apr 23, 2025	31.51	31.56	31.30	31.40	30.88	0.26%	727,791
Apr 22, 2025	30.93	31.35	30.85	31.32	30.81	2.76%	1,016,792
Apr 21, 2025	30.94	30.94	30.30	30.48	29.98	-1.33%	585,095
Apr 17, 2025	30.74	31.02	30.67	30.89	30.38	1.31%	667,752
Apr 16, 2025	30.58	30.77	30.37	30.49	29.99	-0.16%	428,992
Apr 15, 2025	30.29	30.59	30.25	30.54	30.04	1.36%	770,831
Apr 14, 2025	30.03	30.24	29.90	30.13	29.64	0.53%	864,715
Apr 11, 2025	29.42	30.03	29.21	29.97	29.48	2.25%	1,258,607
Apr 10, 2025	30.05	30.05	28.93	29.31	28.83	-3.49%	1,111,358
Apr 9, 2025	28.47	30.57	28.46	30.37	29.87	5.05%	806,626