LVHD(LVHD)
LVHD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $42.65 | $42.83 | $42.46 | $42.82 | 33,835 |
| 10/13/2026 | $42.75 | $42.75 | $42.35 | $42.58 | 67,150 |
| 10/12/2026 | $42.13 | $42.47 | $42.13 | $42.46 | 44,040 |
| 10/9/2026 | $42.06 | $42.13 | $41.94 | $42.08 | 40,025 |
| 10/8/2026 | $41.68 | $42.17 | $41.62 | $42.10 | 43,400 |
| 10/7/2026 | $41.83 | $41.88 | $41.57 | $41.57 | 20,204 |
| 10/6/2026 | $41.65 | $41.88 | $41.53 | $41.84 | 26,823 |
| 10/5/2026 | $41.39 | $41.58 | $41.16 | $41.48 | 39,700 |
| 10/2/2026 | $41.51 | $41.69 | $41.42 | $41.44 | 25,300 |
| 10/1/2026 | $41.24 | $41.42 | $41.09 | $41.35 | 38,765 |
| 9/30/2026 | $41.87 | $41.87 | $41.33 | $41.38 | 45,403 |
| 9/29/2026 | $41.64 | $41.76 | $41.56 | $41.72 | 28,150 |
| 9/28/2026 | $41.86 | $42.00 | $41.68 | $41.82 | 82,206 |
| 9/25/2026 | $41.86 | $41.98 | $41.72 | $41.96 | 49,635 |
| 9/24/2026 | $42.17 | $42.31 | $41.85 | $41.85 | 193,000 |
| 9/23/2026 | $42.55 | $42.55 | $42.07 | $42.07 | 117,200 |
| 9/22/2026 | $42.70 | $42.74 | $42.57 | $42.57 | 37,654 |
| 9/21/2026 | $42.73 | $42.80 | $42.57 | $42.60 | 66,457 |
| 9/18/2026 | $42.87 | $42.87 | $42.68 | $42.73 | 61,500 |
| 9/17/2026 | $43.14 | $43.14 | $42.91 | $43.07 | 97,900 |
| 9/16/2026 | $43.34 | $43.42 | $42.83 | $42.98 | 31,714 |
| 9/15/2026 | $43.46 | $43.47 | $43.32 | $43.32 | 32,750 |
| 9/14/2026 | $43.68 | $43.70 | $43.57 | $43.63 | 20,378 |
| 9/11/2026 | $43.65 | $43.65 | $43.36 | $43.45 | 36,824 |
| 9/10/2026 | $43.63 | $43.65 | $43.34 | $43.37 | 33,300 |
| 9/9/2026 | $43.93 | $43.97 | $43.43 | $43.51 | 92,283 |
| 9/8/2026 | $43.96 | $44.10 | $43.85 | $43.93 | 334,603 |
| 9/4/2026 | $44.15 | $44.25 | $43.97 | $43.97 | 21,629 |
| 9/3/2026 | $44.17 | $44.37 | $44.08 | $44.27 | 33,995 |
| 9/2/2026 | $44.07 | $44.27 | $43.90 | $44.14 | 30,117 |
| 9/1/2026 | $44.13 | $44.33 | $43.89 | $43.94 | 222,665 |
| 8/31/2026 | $44.10 | $44.20 | $43.91 | $43.97 | 34,800 |
| 8/28/2026 | $44.23 | $44.32 | $44.12 | $44.19 | 28,948 |
| 8/27/2026 | $44.26 | $44.26 | $44.04 | $44.11 | 68,518 |
| 8/26/2026 | $44.49 | $44.73 | $44.49 | $44.53 | 40,100 |
| 8/25/2026 | $44.70 | $44.70 | $44.46 | $44.46 | 32,500 |
| 8/24/2026 | $44.45 | $44.75 | $44.45 | $44.73 | 29,030 |
| 8/21/2026 | $44.61 | $44.63 | $44.32 | $44.38 | 38,000 |
| 8/20/2026 | $44.63 | $44.92 | $44.53 | $44.55 | 34,533 |
| 8/19/2026 | $44.79 | $45.15 | $44.66 | $44.78 | 33,330 |
| 8/18/2026 | $44.78 | $44.98 | $44.62 | $44.65 | 36,713 |
| 8/17/2026 | $44.59 | $44.59 | $44.34 | $44.40 | 38,300 |
| 8/14/2026 | $44.76 | $44.86 | $44.70 | $44.79 | 32,900 |
| 8/13/2026 | $44.51 | $44.73 | $44.51 | $44.70 | 32,993 |
| 8/12/2026 | $44.10 | $44.38 | $44.07 | $44.36 | 32,158 |
| 8/11/2026 | $44.12 | $44.27 | $44.01 | $44.25 | 39,620 |
| 8/10/2026 | $44.30 | $44.30 | $43.97 | $44.18 | 47,600 |
| 8/7/2026 | $44.26 | $44.50 | $44.00 | $44.42 | 62,400 |
| 8/6/2026 | $44.88 | $44.95 | $44.19 | $44.33 | 34,800 |
| 8/5/2026 | $44.97 | $44.97 | $44.62 | $44.88 | 96,715 |
| 8/4/2026 | $44.74 | $45.03 | $44.30 | $44.99 | 49,200 |
| 8/3/2026 | $44.93 | $45.14 | $44.71 | $44.86 | 47,520 |
| 7/31/2026 | $44.88 | $45.02 | $44.62 | $44.87 | 36,900 |
| 7/30/2026 | $45.57 | $45.57 | $44.59 | $44.92 | 53,900 |
| 7/29/2026 | $45.85 | $46.15 | $45.60 | $45.71 | 37,412 |
| 7/28/2026 | $45.91 | $46.50 | $45.84 | $45.84 | 66,914 |
| 7/27/2026 | $45.35 | $45.64 | $45.35 | $45.37 | 35,600 |
| 7/24/2026 | $44.93 | $45.40 | $44.93 | $45.38 | 38,316 |
| 7/23/2026 | $44.65 | $44.98 | $44.65 | $44.86 | 33,437 |
| 7/22/2026 | $44.82 | $44.97 | $44.80 | $44.89 | 40,502 |
| 7/21/2026 | $44.61 | $44.61 | $44.34 | $44.58 | 129,900 |
| 7/20/2026 | $44.94 | $44.97 | $44.65 | $44.76 | 23,700 |
| 7/17/2026 | $45.54 | $45.88 | $44.83 | $44.97 | 34,400 |
| 7/16/2026 | $44.40 | $45.28 | $44.40 | $45.28 | 47,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
