LHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.11	1.11	1.11	1.11	1.11	-	5,200
Mar 19, 2026	1.11	1.11	1.11	1.11	1.11	1.83%	5,500
Mar 18, 2026	1.09	1.09	1.09	1.09	1.09	-1.80%	8,000
Mar 17, 2026	1.09	1.11	1.09	1.11	1.11	-	15,600
Mar 16, 2026	1.11	1.11	1.11	1.11	1.11	-0.89%	9,500
Mar 13, 2026	1.12	1.12	1.12	1.12	1.12	-	15,500
Mar 12, 2026	1.12	1.12	1.12	1.12	1.12	-	6,000
Mar 11, 2026	1.11	1.12	1.11	1.12	1.12	0.90%	28,200
Mar 10, 2026	1.11	1.11	1.11	1.11	1.11	-	36,300
Mar 9, 2026	1.11	1.11	1.09	1.11	1.11	-	27,200
Mar 6, 2026	1.10	1.11	1.10	1.11	1.11	-	6,900
Mar 5, 2026	1.12	1.12	1.10	1.11	1.11	-	55,000
Mar 4, 2026	1.10	1.11	1.08	1.11	1.11	0.91%	97,600
Mar 3, 2026	1.09	1.10	1.09	1.10	1.10	1.85%	60,500
Mar 2, 2026	1.06	1.09	1.06	1.08	1.08	2.86%	128,100
Feb 27, 2026	1.07	1.15	1.02	1.05	1.05	14.13%	369,200
Feb 25, 2026	0.95	0.95	0.92	0.92	0.92	-3.16%	48,000
Feb 24, 2026	0.94	0.95	0.94	0.95	0.95	2.70%	1,300
Feb 23, 2026	0.93	0.93	0.93	0.93	0.93	-0.54%	3,000
Feb 9, 2026	0.90	0.93	0.90	0.93	0.93	2.76%	6,600
Feb 6, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	7,600
Feb 4, 2026	0.90	0.90	0.90	0.90	0.90	1.69%	600
Feb 3, 2026	0.89	0.89	0.89	0.89	0.89	-	2,500
Feb 2, 2026	0.89	0.89	0.89	0.89	0.89	-9.23%	2,500
Jan 30, 2026	0.93	0.98	0.93	0.98	0.98	2.63%	55,000
Jan 28, 2026	0.95	0.95	0.95	0.95	0.95	7.95%	10,000
Jan 26, 2026	0.89	0.89	0.88	0.88	0.88	-	6,000
Jan 21, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	700
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	0.56%	6,000
Jan 16, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	200
Jan 15, 2026	0.88	0.90	0.88	0.90	0.90	1.12%	6,000
Jan 14, 2026	0.90	0.90	0.89	0.89	0.89	1.14%	8,000
Jan 13, 2026	0.88	0.90	0.88	0.88	0.88	0.57%	14,200
Jan 12, 2026	0.88	0.88	0.88	0.88	0.88	-4.37%	1,400
Jan 8, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	2,500
Jan 7, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	8,000
Jan 6, 2026	0.93	0.93	0.93	0.93	0.93	-	2,000
Jan 5, 2026	0.95	0.95	0.92	0.93	0.93	6.32%	24,700
Jan 2, 2026	0.98	0.98	0.87	0.87	0.87	-11.68%	1,200
Dec 31, 2025	0.92	0.99	0.92	0.99	0.99	10.67%	7,500
Dec 30, 2025	0.91	0.95	0.89	0.89	0.89	-1.66%	29,300
Dec 26, 2025	0.91	0.91	0.91	0.91	0.91	-	100
Dec 24, 2025	0.90	0.91	0.90	0.91	0.91	2.26%	400
Dec 19, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	4,200
Dec 16, 2025	0.88	0.88	0.88	0.88	0.88	-2.23%	3,000
Dec 15, 2025	0.88	0.90	0.88	0.90	0.90	2.29%	7,000
Dec 12, 2025	0.89	0.89	0.88	0.88	0.88	-5.91%	5,100
Dec 9, 2025	0.93	0.93	0.93	0.93	0.93	4.49%	600
Dec 8, 2025	0.91	0.91	0.89	0.89	0.89	-3.26%	700
Dec 5, 2025	0.96	0.96	0.92	0.92	0.92	-6.12%	12,900