LH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-	176,000
Mar 12, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	178,000
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	12,000
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	-
Mar 6, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	22,000
Mar 5, 2026	0.34	0.34	0.33	0.33	0.33	-	244,000
Mar 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 3, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	118,000
Mar 2, 2026	0.35	0.35	0.34	0.34	0.34	3.03%	92,000
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	90,000
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	-
Feb 25, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	40,000
Feb 24, 2026	0.33	0.33	0.31	0.33	0.33	-1.49%	76,000
Feb 23, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	402,000
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	20,000
Feb 16, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	104,000
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	-	150,000
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-	182,000
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	648,000
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	-
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	130,000
Feb 6, 2026	0.33	0.34	0.30	0.34	0.34	1.52%	800,000
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-	260,000
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	126,000
Feb 3, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	152,000
Feb 2, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	382,000
Jan 30, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	22,000
Jan 29, 2026	0.35	0.36	0.35	0.36	0.36	4.41%	30,000
Jan 28, 2026	0.34	0.35	0.34	0.34	0.34	-	178,000
Jan 27, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	150,000
Jan 26, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	320,000
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	-	44,000
Jan 22, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	150,000
Jan 21, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	90,000
Jan 20, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	322,000
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	102,000
Jan 15, 2026	0.35	0.36	0.35	0.36	0.36	-	90,000
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-	114,000
Jan 13, 2026	0.37	0.37	0.36	0.36	0.36	-	186,000
Jan 12, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	56,000
Jan 9, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	18,000
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 7, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	44,000
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	-	322,000
Jan 5, 2026	0.35	0.36	0.35	0.36	0.36	-	42,000
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	26,000
Dec 31, 2025	0.36	0.36	0.36	0.36	0.36	-	96,000
Dec 30, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	4,000
Dec 29, 2025	0.36	0.37	0.35	0.37	0.37	-	154,000
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 23, 2025	0.36	0.37	0.36	0.37	0.37	-	42,000
Dec 22, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	108,000
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 18, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	50,000
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	140,000
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	110,000
Dec 12, 2025	0.37	0.37	0.36	0.37	0.37	-	254,000
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-	50,000
Dec 9, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	80,000
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	4.17%	100,000
Dec 5, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 4, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	202,000
Dec 3, 2025	0.36	0.36	0.36	0.37	0.37	-1.35%	50,000
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	-	80,000
Dec 1, 2025	0.37	0.37	0.37	0.37	0.37	-	2,000
Nov 28, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	20,000