LHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.74	0.81	0.73	0.81	0.81	10.96%	7,500
Aug 18, 2026	0.75	0.75	0.73	0.73	0.73	-8.18%	2,300
Aug 17, 2026	0.79	0.80	0.79	0.80	0.80	8.90%	300
Aug 14, 2026	0.73	0.73	0.73	0.73	0.73	-5.19%	10,200
Aug 12, 2026	0.74	0.77	0.74	0.77	0.77	4.76%	11,000
Aug 11, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	200
Aug 7, 2026	0.73	0.73	0.73	0.73	0.73	-3.95%	200
Aug 4, 2026	0.78	0.79	0.76	0.76	0.76	-	7,700
Aug 3, 2026	0.77	0.77	0.76	0.76	0.76	-	200
Jul 30, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	14,400
Jul 29, 2026	0.75	0.75	0.75	0.75	0.75	-	3,900
Jul 28, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	300
Jul 23, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	200
Jul 21, 2026	0.80	0.81	0.75	0.75	0.75	-7.41%	7,700
Jul 17, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	10,000
Jul 16, 2026	0.76	0.81	0.76	0.81	0.81	6.62%	1,500
Jul 10, 2026	0.76	0.76	0.76	0.76	0.76	-5.63%	10,000
Jul 8, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	28,900
Jul 7, 2026	0.67	0.81	0.67	0.81	0.81	0.63%	500
Jul 3, 2026	0.81	0.81	0.80	0.80	0.80	-1.84%	28,800
Jul 1, 2026	0.80	0.82	0.80	0.82	0.82	1.24%	2,200
Jun 26, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	1,000
Jun 25, 2026	0.80	0.81	0.80	0.81	0.81	-1.22%	9,800
Jun 24, 2026	0.83	0.83	0.82	0.82	0.82	2.50%	800
Jun 23, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	32,200
Jun 22, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	2,000
Jun 17, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	12,000
Jun 16, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	4,000
Jun 12, 2026	0.83	0.83	0.81	0.81	0.81	-0.62%	20,200
Jun 9, 2026	0.81	0.81	0.81	0.81	0.81	-4.71%	500
Jun 5, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	15,400
Jun 2, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	11,100
May 29, 2026	0.83	0.83	0.83	0.83	0.83	1.84%	2,700
May 28, 2026	0.84	0.84	0.82	0.82	0.82	-2.98%	7,200
May 25, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	6,800
May 22, 2026	0.84	0.84	0.83	0.84	0.84	-1.76%	20,300
May 20, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	7,500
May 19, 2026	0.83	0.87	0.83	0.83	0.83	-3.49%	900
May 18, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	32,900
May 15, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	1,300
May 14, 2026	0.89	0.89	0.89	0.89	0.89	-	6,500
May 13, 2026	0.89	0.89	0.89	0.89	0.89	0.57%	8,700
May 12, 2026	0.88	0.88	0.88	0.88	0.88	-7.85%	300
May 11, 2026	0.87	0.96	0.85	0.96	0.96	4.95%	10,100
May 8, 2026	0.92	0.92	0.87	0.91	0.91	1.11%	21,700
May 7, 2026	0.93	0.93	0.85	0.90	0.90	-2.70%	70,800
May 6, 2026	0.98	0.98	0.90	0.93	0.93	-5.61%	90,100
May 5, 2026	1.16	1.23	1.16	1.23	0.98	6.03%	294,400
May 4, 2026	1.14	1.16	1.13	1.16	0.92	3.57%	111,500
Apr 30, 2026	1.12	1.15	1.12	1.12	0.89	-	61,200