LHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	0.97	0.98	0.97	0.98	0.98	9.50%	300
Nov 26, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	200
Nov 21, 2025	0.89	0.89	0.89	0.89	0.89	-3.26%	100
Nov 20, 2025	0.92	0.92	0.92	0.92	0.92	3.37%	1,000
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	-	5,000
Nov 18, 2025	0.89	0.89	0.89	0.89	0.89	-	10,000
Nov 17, 2025	0.90	0.90	0.89	0.89	0.89	-4.81%	11,900
Nov 12, 2025	0.94	0.94	0.94	0.94	0.94	-0.53%	2,000
Nov 7, 2025	0.94	0.94	0.94	0.94	0.94	4.44%	17,600
Nov 5, 2025	0.89	0.90	0.89	0.90	0.90	2.27%	6,200
Nov 4, 2025	0.95	0.95	0.87	0.88	0.88	-9.74%	8,500
Nov 3, 2025	0.98	0.98	0.98	0.98	0.98	-0.51%	2,000
Oct 31, 2025	0.96	0.98	0.94	0.98	0.98	4.26%	20,300
Oct 30, 2025	0.89	0.96	0.89	0.94	0.94	10.59%	4,500
Oct 29, 2025	0.85	0.85	0.85	0.85	0.85	8.97%	2,000
Oct 28, 2025	0.92	0.92	0.78	0.78	0.78	-14.75%	3,300
Oct 22, 2025	0.92	0.92	0.92	0.92	0.92	-	4,100
Oct 21, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	200
Oct 17, 2025	0.93	0.93	0.92	0.93	0.93	-0.54%	5,600