Leo Holdings Corp II Cl A (NY: LHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 16, 2023 | 0 | +0.00(+0.00%) | ||||
| Nov 13, 2023 | 11.16 | 45 | +0.02(+0.18%) | |||
| Nov 10, 2023 | 11.16 | 11.16 | 11.14 | 11.14 | 3,336 | +0.00(+0.00%) |
| Nov 08, 2023 | 11.14 | 0 | -0.03(-0.27%) | |||
| Nov 07, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 107 | +0.01(+0.10%) |
| Nov 06, 2023 | 11.14 | 11.16 | 11.14 | 11.16 | 49,888 | +0.03(+0.26%) |
| Nov 03, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 1,127 | +0.00(+0.00%) |
| Nov 02, 2023 | 11.13 | 11.15 | 11.10 | 11.13 | 54,499 | +0.03(+0.27%) |
| Nov 01, 2023 | 11.03 | 11.13 | 11.03 | 11.10 | 844 | +0.00(+0.00%) |
| Oct 31, 2023 | 11.12 | 11.14 | 11.10 | 11.10 | 13,783 | -0.02(-0.18%) |
| Oct 30, 2023 | 11.12 | 11.12 | 11.10 | 11.12 | 816 | +0.02(+0.18%) |
| Oct 27, 2023 | 11.12 | 11.12 | 11.10 | 11.10 | 3,910 | -0.02(-0.18%) |
| Oct 25, 2023 | 11.12 | 119 | -0.01(-0.09%) | |||
| Oct 23, 2023 | 11.13 | 5 | +0.03(+0.27%) | |||
| Oct 20, 2023 | 11.13 | 11.13 | 11.10 | 11.10 | 3,123 | -0.00(-0.03%) |
| Oct 19, 2023 | 11.02 | 11.13 | 11.02 | 11.10 | 263,798 | +0.07(+0.67%) |
| Oct 18, 2023 | 10.98 | 11.03 | 10.98 | 11.03 | 218 | +0.00(+0.00%) |
| Oct 16, 2023 | 11.03 | 1 | +0.03(+0.27%) | |||
| Oct 13, 2023 | 11.05 | 11.05 | 11.00 | 11.00 | 1,098 | -0.03(-0.27%) |
| Oct 12, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 311 | +0.03(+0.27%) |
| Oct 11, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 4,793 | +0.00(+0.00%) |
| Oct 10, 2023 | 11.00 | 11.02 | 11.00 | 11.00 | 39,154 | +0.00(+0.00%) |
| Oct 09, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 198 | +0.03(+0.27%) |
| Oct 05, 2023 | 10.97 | 1 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 4,700 | +0.00(+0.00%) |
| Oct 03, 2023 | 10.98 | 10.98 | 10.97 | 10.97 | 1,612 | -0.01(-0.09%) |
| Oct 02, 2023 | 10.99 | 11.00 | 10.98 | 10.98 | 2,612 | -0.06(-0.54%) |
| Sep 28, 2023 | 11.04 | 0 | +0.07(+0.64%) | |||
| Sep 27, 2023 | 10.92 | 11.16 | 10.92 | 10.97 | 137,730 | +0.06(+0.55%) |
| Sep 26, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 99,674 | +0.01(+0.09%) |
| Sep 25, 2023 | 10.92 | 10.90 | 10.89 | 10.90 | 1,010 | +0.01(+0.09%) |
| Sep 22, 2023 | 10.95 | 11.06 | 10.88 | 10.89 | 218,637 | +0.01(+0.09%) |
| Sep 19, 2023 | 10.88 | 1 | +0.00(+0.00%) | |||
| Sep 18, 2023 | 10.92 | 10.93 | 10.88 | 10.88 | 35,131 | +0.00(+0.00%) |
| Sep 15, 2023 | 10.88 | 10.91 | 10.86 | 10.88 | 716,038 | +0.02(+0.18%) |
| Sep 14, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 202 | +0.00(+0.00%) |
| Sep 12, 2023 | 10.86 | 16 | -0.02(-0.14%) | |||
| Sep 11, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 191 | +0.02(+0.14%) |
| Sep 08, 2023 | 10.89 | 10.89 | 10.86 | 10.86 | 219 | +0.00(+0.00%) |
| Sep 07, 2023 | 10.86 | 10.86 | 10.85 | 10.86 | 2,713 | +0.01(+0.09%) |
| Sep 06, 2023 | 10.83 | 10.85 | 10.83 | 10.85 | 2,934 | +0.01(+0.09%) |
| Sep 05, 2023 | 10.86 | 10.86 | 10.83 | 10.84 | 5,203 | +0.00(+0.00%) |
| Aug 31, 2023 | 10.84 | 0 | +0.04(+0.37%) | |||
| Aug 24, 2023 | 10.80 | 2 | +0.00(+0.00%) | |||
| Aug 21, 2023 | 10.80 | 2 | +0.05(+0.47%) | |||
| Aug 16, 2023 | 10.75 | 0 | +0.01(+0.09%) | |||
| Aug 11, 2023 | 10.74 | 0 | -0.01(-0.09%) | |||
| Aug 08, 2023 | 10.75 | 2 | -0.04(-0.37%) | |||
| Aug 07, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 386 | -0.01(-0.09%) |
| Aug 04, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | -0.02(-0.23%) |
| Aug 03, 2023 | 10.88 | 10.88 | 10.82 | 10.82 | 281 | -0.06(-0.51%) |
| Aug 02, 2023 | 10.81 | 10.88 | 10.81 | 10.88 | 6,760 | +0.01(+0.09%) |
| Aug 01, 2023 | 10.89 | 10.89 | 10.81 | 10.87 | 1,052 | +0.07(+0.65%) |
| Jul 31, 2023 | 10.82 | 10.82 | 10.80 | 10.80 | 499 | -0.09(-0.83%) |
| Jul 28, 2023 | 10.84 | 10.89 | 10.84 | 10.89 | 12,760 | +0.05(+0.46%) |
| Jul 27, 2023 | 10.79 | 10.84 | 10.79 | 10.84 | 18,742 | +0.05(+0.46%) |
| Jul 25, 2023 | 10.79 | 0 | +0.00(+0.00%) | |||
| Jul 24, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 602 | +0.03(+0.28%) |
| Jul 21, 2023 | 10.78 | 10.78 | 10.76 | 10.76 | 602 | +0.01(+0.09%) |
| Jul 20, 2023 | 10.79 | 10.79 | 10.75 | 10.75 | 294 | -0.00(-0.01%) |
| Jul 19, 2023 | 10.75 | 10.77 | 10.75 | 10.75 | 2,960 | +0.00(+0.01%) |
| Jul 18, 2023 | 10.75 | 10.75 | 10.69 | 10.75 | 3,366 | +0.01(+0.09%) |
| Jul 14, 2023 | 10.74 | 2 | +0.05(+0.47%) | |||
| Jul 13, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 111 | +0.02(+0.19%) |
| Jul 12, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 858 | +0.00(+0.00%) |
| Jul 11, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 105 | +0.01(+0.09%) |
| Jul 10, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 157 | +0.00(+0.00%) |
| Jul 07, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 101 | +0.00(+0.00%) |
| Jul 06, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 2,733 | +0.01(+0.09%) |
| Jun 28, 2023 | 10.65 | 0 | +0.01(+0.09%) | |||
| Jun 27, 2023 | 10.62 | 10.64 | 10.62 | 10.64 | 1,517 | +0.04(+0.38%) |
| Jun 23, 2023 | 10.60 | 2 | +0.02(+0.19%) | |||
| Jun 21, 2023 | 10.58 | 105 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 10.49 | 10.58 | 10.49 | 10.58 | 203 | -0.01(-0.09%) |
| Jun 16, 2023 | 10.59 | 10.59 | 10.53 | 10.59 | 302 | +0.01(+0.09%) |
| Jun 15, 2023 | 10.53 | 10.58 | 10.53 | 10.58 | 509 | -0.02(-0.19%) |
| Jun 13, 2023 | 10.60 | 10 | -0.03(-0.28%) | |||
| Jun 12, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 113 | +0.03(+0.28%) |
| Jun 09, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 103 | +0.00(+0.00%) |
| Jun 08, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 4,706 | +0.00(+0.00%) |
| Jun 06, 2023 | 10.60 | 0 | +0.00(+0.00%) | |||
| Jun 05, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | -0.05(-0.47%) |
| Jun 02, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 109 | +0.05(+0.47%) |
| May 30, 2023 | 10.60 | 21 | +0.00(+0.00%) | |||
| May 25, 2023 | 10.60 | 32 | -0.06(-0.56%) | |||
| May 22, 2023 | 10.66 | 40 | +0.01(+0.09%) | |||
| May 18, 2023 | 10.65 | 25 | +0.03(+0.28%) | |||
| May 17, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 5,128 | +0.02(+0.19%) |
| May 16, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 119 | +0.00(+0.00%) |
| May 10, 2023 | 10.60 | 43 | +0.08(+0.76%) | |||
| May 08, 2023 | 10.52 | 0 | -0.02(-0.17%) | |||
| May 02, 2023 | 10.54 | 0 | +0.04(+0.36%) | |||
| May 01, 2023 | 10.51 | 10.52 | 10.50 | 10.50 | 4,003 | +0.00(+0.00%) |
| Apr 27, 2023 | 10.50 | 48 | +0.02(+0.19%) | |||
| Apr 21, 2023 | 10.48 | 3 | +0.00(+0.00%) | |||
| Apr 17, 2023 | 10.48 | 4 | +0.01(+0.10%) | |||
| Apr 14, 2023 | 10.42 | 10.47 | 10.42 | 10.47 | 212 | +0.05(+0.48%) |
| Apr 13, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 503 | -0.07(-0.67%) |
| Apr 12, 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 302 | +0.08(+0.77%) |
| Apr 11, 2023 | 10.36 | 10.41 | 10.36 | 10.41 | 250 | -0.07(-0.67%) |
| Apr 10, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 105 | +0.10(+0.96%) |
| Apr 05, 2023 | 10.38 | 96 | +0.02(+0.19%) | |||
| Apr 04, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 502 | +0.00(+0.00%) |
| Apr 03, 2023 | 10.37 | 10.39 | 10.36 | 10.36 | 1,013 | -0.07(-0.62%) |
| Mar 31, 2023 | 10.42 | 10.43 | 10.38 | 10.43 | 1,802 | +0.06(+0.53%) |
| Mar 29, 2023 | 10.37 | 13 | +0.01(+0.10%) | |||
| Mar 28, 2023 | 10.45 | 10.45 | 10.36 | 10.36 | 203 | -0.03(-0.29%) |
| Mar 27, 2023 | 10.27 | 10.40 | 10.27 | 10.39 | 1,053 | +0.06(+0.58%) |
| Mar 21, 2023 | 10.33 | 1 | -0.12(-1.15%) | |||
| Mar 20, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 221 | +0.00(+0.00%) |
| Mar 17, 2023 | 10.31 | 10.45 | 10.31 | 10.45 | 1,013 | +0.04(+0.38%) |
| Mar 10, 2023 | 10.41 | 2 | -0.04(-0.38%) | |||
| Mar 09, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 106 | +0.00(+0.00%) |
| Mar 08, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 103 | +0.03(+0.29%) |
| Mar 03, 2023 | 10.42 | 4 | +0.05(+0.48%) | |||
| Mar 02, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 17,219 | +0.00(+0.00%) |
| Mar 01, 2023 | 10.37 | 10.38 | 10.37 | 10.37 | 10,347 | -0.02(-0.19%) |
| Feb 28, 2023 | 10.42 | 10.42 | 10.37 | 10.39 | 1,023 | +0.01(+0.10%) |
| Feb 27, 2023 | 10.32 | 10.38 | 10.32 | 10.38 | 621 | -0.01(-0.10%) |
| Feb 24, 2023 | 10.39 | 10.39 | 10.34 | 10.39 | 716 | -0.04(-0.38%) |
| Feb 23, 2023 | 10.35 | 10.43 | 10.35 | 10.43 | 3,533 | +0.06(+0.58%) |
| Feb 22, 2023 | 10.29 | 10.39 | 10.29 | 10.37 | 1,312 | +0.00(+0.00%) |
| Feb 21, 2023 | 10.40 | 10.40 | 10.37 | 10.37 | 490 | +0.00(+0.00%) |
| Feb 17, 2023 | 10.35 | 10.43 | 10.33 | 10.37 | 7,783 | +0.02(+0.19%) |
| Feb 16, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 602 | +0.00(+0.00%) |
| Feb 15, 2023 | 10.25 | 10.35 | 10.25 | 10.35 | 406 | +0.03(+0.29%) |
| Feb 14, 2023 | 10.35 | 10.35 | 10.31 | 10.32 | 2,860 | -0.02(-0.19%) |
| Feb 13, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 113 | +0.02(+0.19%) |
| Feb 09, 2023 | 10.32 | 30 | +0.02(+0.15%) | |||
| Feb 08, 2023 | 10.32 | 10.32 | 10.30 | 10.30 | 10,284 | +0.00(+0.05%) |
| Feb 07, 2023 | 10.28 | 10.30 | 10.27 | 10.30 | 3,279 | +0.01(+0.10%) |
| Feb 06, 2023 | 10.28 | 10.29 | 10.28 | 10.29 | 32,921 | +0.01(+0.10%) |
| Feb 03, 2023 | 10.24 | 10.28 | 10.24 | 10.28 | 20,511 | +0.04(+0.39%) |
| Feb 02, 2023 | 10.24 | 10.26 | 10.24 | 10.24 | 421 | -0.04(-0.39%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
