LH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	92,000
May 28, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	350,000
May 27, 2026	0.30	0.30	0.30	0.30	0.30	-	48,000
May 26, 2026	0.30	0.30	0.30	0.30	0.30	-6.35%	80,000
May 22, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	2,000
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	254,000
May 20, 2026	0.31	0.31	0.31	0.31	0.31	-	42,000
May 19, 2026	0.31	0.31	0.31	0.31	0.31	-	58,000
May 18, 2026	0.31	0.31	0.29	0.31	0.31	-3.13%	48,000
May 15, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	70,000
May 14, 2026	0.32	0.32	0.31	0.31	0.31	-	112,000
May 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	22,000
May 12, 2026	0.32	0.32	0.31	0.32	0.32	-	88,000
May 11, 2026	0.33	0.33	0.32	0.32	0.32	-	64,000
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	10,000
May 7, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	130,000
May 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	174,000
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-	40,000
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-	54,000
Apr 30, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	166,000
Apr 29, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	382,000
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 27, 2026	0.34	0.34	0.34	0.33	0.33	-1.49%	2,000
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	140,000
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-	40,000
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	4.84%	162,000
Apr 21, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	238,000
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	8,000
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 16, 2026	0.32	0.34	0.31	0.34	0.34	6.25%	58,000
Apr 15, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	22,000
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Apr 13, 2026	0.33	0.35	0.33	0.35	0.35	1.47%	42,000
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 9, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	164,000
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	4,000
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	84,000
Mar 31, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 27, 2026	0.33	0.33	0.32	0.32	0.32	-	70,000
Mar 26, 2026	0.34	0.34	0.30	0.32	0.32	-8.57%	192,000
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Mar 24, 2026	0.35	0.37	0.35	0.35	0.35	9.37%	78,000
Mar 23, 2026	0.33	0.33	0.32	0.32	0.32	-9.86%	544,000
Mar 20, 2026	0.34	0.36	0.34	0.36	0.36	-	31,000
Mar 19, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 18, 2026	0.36	0.36	0.36	0.36	0.36	-	74,000
Mar 17, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	42,000
Mar 16, 2026	0.37	0.37	0.34	0.34	0.34	-1.45%	748,000