Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1LHA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.888 | -0.07 | -1.17% | 5.992 | 5.994 | 5.848 | 79,304 |
| Jun 13 2024 | 5.958 | -0.38 | -6.00% | 6.156 | 6.158 | 5.854 | 200,734 |
| Jun 12 2024 | 6.338 | 0.16 | 2.59% | 6.15 | 6.338 | 6.15 | 10,969 |
| Jun 11 2024 | 6.178 | -0.07 | -1.18% | 6.204 | 6.22 | 6.15 | 20,269 |
| Jun 10 2024 | 6.252 | -0.05 | -0.76% | 6.226 | 6.294 | 6.198 | 23,727 |
| Jun 07 2024 | 6.30 | -0.03 | -0.44% | 6.364 | 6.364 | 6.238 | 67,734 |
| Jun 06 2024 | 6.328 | -0.04 | -0.66% | 6.396 | 6.41 | 6.29 | 59,962 |
| Jun 05 2024 | 6.37 | 0.04 | 0.57% | 6.316 | 6.404 | 6.288 | 30,162 |
| Jun 04 2024 | 6.334 | -0.10 | -1.52% | 6.412 | 6.428 | 6.278 | 60,567 |
| Jun 03 2024 | 6.432 | 0.07 | 1.07% | 6.50 | 6.536 | 6.432 | 14,050 |
| May 31 2024 | 6.364 | 0.06 | 0.89% | 6.344 | 6.408 | 6.324 | 6,675 |
| May 30 2024 | 6.308 | -0.01 | -0.13% | 6.30 | 6.328 | 6.272 | 21,993 |
| May 29 2024 | 6.316 | -0.16 | -2.47% | 6.354 | 6.408 | 6.292 | 52,255 |
| May 28 2024 | 6.476 | 0.00 | 0.06% | 6.498 | 6.624 | 6.458 | 29,275 |
| May 27 2024 | 6.472 | 0.09 | 1.44% | 6.424 | 6.472 | 6.406 | 9,053 |
| May 24 2024 | 6.38 | -0.09 | -1.33% | 6.37 | 6.412 | 6.36 | 41,540 |
| May 23 2024 | 6.466 | -0.03 | -0.52% | 6.50 | 6.518 | 6.45 | 23,211 |
| May 22 2024 | 6.50 | 0.01 | 0.15% | 6.404 | 6.50 | 6.396 | 30,608 |
| May 21 2024 | 6.49 | -0.14 | -2.11% | 6.606 | 6.606 | 6.47 | 91,470 |
| May 20 2024 | 6.63 | -0.05 | -0.75% | 6.678 | 6.714 | 6.63 | 18,028 |
| May 17 2024 | 6.68 | -0.05 | -0.71% | 6.69 | 6.77 | 6.65 | 62,106 |
| May 16 2024 | 6.728 | -0.10 | -1.52% | 6.778 | 6.804 | 6.706 | 26,689 |
| May 15 2024 | 6.832 | -0.01 | -0.18% | 6.84 | 6.89 | 6.814 | 7,175 |
| May 14 2024 | 6.844 | 0.02 | 0.29% | 6.85 | 6.92 | 6.838 | 44,650 |
| May 13 2024 | 6.824 | 0.13 | 2.00% | 6.80 | 6.824 | 6.698 | 34,048 |
| May 10 2024 | 6.69 | -0.06 | -0.92% | 6.744 | 6.848 | 6.678 | 55,174 |
| May 09 2024 | 6.752 | -0.06 | -0.94% | 6.75 | 6.816 | 6.73 | 4,882 |
| May 08 2024 | 6.816 | 0.00 | 0.06% | 6.648 | 6.908 | 6.606 | 24,308 |
| May 07 2024 | 6.812 | -0.11 | -1.56% | 6.928 | 7.08 | 6.748 | 55,351 |
| May 06 2024 | 6.92 | 0.06 | 0.85% | 6.83 | 6.952 | 6.83 | 25,267 |
| May 03 2024 | 6.862 | 0.00 | 0.03% | 7.00 | 7.00 | 6.836 | 21,937 |
| May 02 2024 | 6.86 | 0.18 | 2.63% | 6.80 | 6.892 | 6.80 | 36,427 |
| Apr 30 2024 | 6.684 | -0.08 | -1.12% | 6.80 | 6.828 | 6.666 | 16,912 |
| Apr 29 2024 | 6.76 | 0.05 | 0.72% | 6.748 | 6.76 | 6.67 | 13,451 |
| Apr 26 2024 | 6.712 | 0.02 | 0.30% | 6.728 | 6.846 | 6.694 | 18,303 |
| Apr 25 2024 | 6.692 | 0.01 | 0.21% | 6.662 | 6.692 | 6.636 | 8,419 |
| Apr 24 2024 | 6.678 | -0.05 | -0.77% | 6.762 | 6.762 | 6.678 | 13,153 |
| Apr 23 2024 | 6.73 | -0.06 | -0.91% | 6.828 | 6.844 | 6.73 | 31,218 |
| Apr 22 2024 | 6.792 | 0.12 | 1.80% | 6.792 | 6.824 | 6.78 | 17,773 |
| Apr 19 2024 | 6.672 | -0.04 | -0.54% | 6.698 | 6.744 | 6.526 | 20,666 |
| Apr 18 2024 | 6.708 | 0.40 | 6.31% | 6.442 | 6.728 | 6.428 | 48,993 |
| Apr 17 2024 | 6.31 | -0.08 | -1.28% | 6.40 | 6.462 | 6.308 | 79,347 |
| Apr 16 2024 | 6.392 | -0.17 | -2.65% | 6.41 | 6.452 | 6.34 | 184,469 |
| Apr 15 2024 | 6.566 | -0.30 | -4.34% | 6.90 | 7.05 | 6.52 | 119,494 |
| Apr 12 2024 | 6.864 | -0.12 | -1.75% | 7.056 | 7.08 | 6.816 | 47,335 |
| Apr 11 2024 | 6.986 | -0.18 | -2.57% | 7.082 | 7.096 | 6.92 | 44,109 |
| Apr 10 2024 | 7.17 | 0.02 | 0.31% | 7.124 | 7.32 | 7.08 | 56,522 |
| Apr 09 2024 | 7.148 | 0.01 | 0.20% | 7.144 | 7.24 | 7.118 | 18,531 |
| Apr 08 2024 | 7.134 | 0.20 | 2.94% | 6.946 | 7.134 | 6.946 | 27,022 |
| Apr 05 2024 | 6.93 | -0.28 | -3.86% | 7.02 | 7.042 | 6.92 | 37,296 |
| Apr 04 2024 | 7.208 | 0.08 | 1.18% | 7.196 | 7.264 | 7.064 | 21,049 |
| Apr 03 2024 | 7.124 | 0.01 | 0.14% | 7.072 | 7.124 | 7.02 | 18,676 |
| Apr 02 2024 | 7.114 | -0.18 | -2.41% | 7.268 | 7.296 | 7.10 | 23,031 |
| Mar 28 2024 | 7.29 | 0.11 | 1.46% | 7.28 | 7.307 | 7.234 | 37,029 |
| Mar 27 2024 | 7.185 | -0.06 | -0.87% | 7.203 | 7.209 | 7.08 | 20,189 |
| Mar 26 2024 | 7.248 | 0.21 | 2.94% | 7.103 | 7.248 | 7.041 | 67,601 |
| Mar 25 2024 | 7.041 | 0.00 | 0.00% | 7.023 | 7.071 | 6.983 | 21,125 |
| Mar 22 2024 | 7.041 | 0.12 | 1.78% | 6.918 | 7.08 | 6.918 | 20,980 |
| Mar 21 2024 | 6.918 | 0.08 | 1.10% | 6.969 | 7.00 | 6.918 | 44,365 |
| Mar 20 2024 | 6.843 | 0.01 | 0.19% | 6.80 | 6.867 | 6.782 | 11,604 |
| Mar 19 2024 | 6.83 | -0.01 | -0.15% | 6.82 | 6.86 | 6.80 | 43,599 |
| Mar 18 2024 | 6.84 | -0.02 | -0.25% | 6.895 | 6.917 | 6.82 | 24,908 |
| Mar 15 2024 | 6.857 | 0.11 | 1.59% | 7.03 | 7.03 | 6.80 | 50,244 |
