Register for streaming realtime charts, analysis tools, and prices.
LHYFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 4.02 | -0.06 | -1.47% | 4.195 | 4.195 | 3.90 | 18,382 |
| Jun 21 2024 | 4.08 | -0.18 | -4.23% | 4.30 | 4.30 | 4.07 | 13,962 |
| Jun 20 2024 | 4.26 | 0.01 | 0.24% | 4.28 | 4.39 | 4.25 | 17,551 |
| Jun 19 2024 | 4.25 | 0.47 | 12.43% | 3.85 | 4.28 | 3.85 | 38,252 |
| Jun 18 2024 | 3.78 | 0.19 | 5.15% | 3.595 | 3.795 | 3.595 | 25,577 |
| Jun 17 2024 | 3.595 | -0.08 | -2.04% | 3.49 | 3.635 | 3.48 | 21,494 |
| Jun 14 2024 | 3.67 | -0.25 | -6.38% | 3.825 | 3.85 | 3.445 | 59,253 |
| Jun 13 2024 | 3.92 | -0.16 | -3.92% | 4.06 | 4.07 | 3.92 | 20,370 |
| Jun 12 2024 | 4.08 | -0.17 | -4.00% | 4.21 | 4.25 | 4.00 | 19,775 |
| Jun 11 2024 | 4.25 | -0.03 | -0.58% | 4.275 | 4.275 | 4.21 | 3,647 |
| Jun 10 2024 | 4.275 | 0.00 | 0.00% | 4.275 | 4.275 | 4.275 | 0.00 |
| Jun 07 2024 | 4.275 | 0.03 | 0.59% | 4.26 | 4.32 | 4.235 | 17,417 |
| Jun 06 2024 | 4.25 | 0.12 | 2.91% | 4.15 | 4.265 | 4.15 | 39,151 |
| Jun 05 2024 | 4.13 | -0.10 | -2.36% | 4.265 | 4.265 | 4.13 | 12,712 |
| Jun 04 2024 | 4.23 | 0.01 | 0.24% | 4.25 | 4.29 | 4.22 | 6,184 |
| Jun 03 2024 | 4.22 | -0.03 | -0.71% | 4.26 | 4.29 | 4.22 | 6,889 |
| May 31 2024 | 4.25 | 0.04 | 0.95% | 4.21 | 4.25 | 4.195 | 4,755 |
| May 30 2024 | 4.21 | 0.00 | 0.12% | 4.205 | 4.23 | 4.20 | 3,954 |
| May 29 2024 | 4.205 | 0.07 | 1.57% | 4.165 | 4.205 | 4.14 | 4,705 |
| May 28 2024 | 4.14 | -0.05 | -1.08% | 4.22 | 4.22 | 4.14 | 12,574 |
| May 27 2024 | 4.185 | -0.02 | -0.36% | 4.18 | 4.23 | 4.18 | 6,916 |
| May 24 2024 | 4.20 | 0.02 | 0.36% | 4.25 | 4.26 | 4.185 | 6,334 |
| May 23 2024 | 4.185 | -0.01 | -0.12% | 4.26 | 4.26 | 4.18 | 4,004 |
| May 22 2024 | 4.19 | 0.03 | 0.60% | 4.18 | 4.26 | 4.15 | 11,064 |
| May 21 2024 | 4.165 | -0.06 | -1.30% | 4.22 | 4.26 | 4.15 | 10,097 |
| May 20 2024 | 4.22 | 0.04 | 0.84% | 4.20 | 4.23 | 4.17 | 10,269 |
| May 17 2024 | 4.185 | -0.04 | -0.83% | 4.21 | 4.28 | 4.16 | 10,190 |
| May 16 2024 | 4.22 | -0.09 | -1.97% | 4.325 | 4.325 | 4.20 | 33,555 |
| May 15 2024 | 4.305 | -0.07 | -1.49% | 4.37 | 4.37 | 4.30 | 16,490 |
| May 14 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| May 13 2024 | 4.37 | 0.00 | 0.00% | 4.35 | 4.39 | 4.35 | 6,610 |
| May 10 2024 | 4.37 | 0.00 | 0.00% | 4.395 | 4.395 | 4.35 | 7,723 |
| May 09 2024 | 4.37 | -0.03 | -0.68% | 4.40 | 4.40 | 4.36 | 2,512 |
| May 08 2024 | 4.40 | 0.04 | 0.80% | 4.365 | 4.40 | 4.365 | 6,697 |
| May 07 2024 | 4.365 | -0.08 | -1.69% | 4.44 | 4.44 | 4.335 | 15,786 |
| May 06 2024 | 4.44 | 0.09 | 2.07% | 4.40 | 4.47 | 4.355 | 12,944 |
| May 03 2024 | 4.35 | 0.01 | 0.23% | 4.355 | 4.385 | 4.32 | 13,090 |
| May 02 2024 | 4.34 | 0.04 | 0.93% | 4.335 | 4.36 | 4.305 | 7,053 |
| Apr 30 2024 | 4.30 | 0.06 | 1.53% | 4.24 | 4.36 | 4.24 | 18,807 |
| Apr 29 2024 | 4.235 | 0.02 | 0.36% | 4.30 | 4.30 | 4.225 | 5,179 |
| Apr 26 2024 | 4.22 | 0.00 | 0.00% | 4.215 | 4.295 | 4.215 | 4,977 |
| Apr 25 2024 | 4.22 | -0.06 | -1.40% | 4.30 | 4.30 | 4.215 | 3,242 |
| Apr 24 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.30 | 4.235 | 12,205 |
| Apr 23 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.30 | 4.26 | 5,589 |
| Apr 22 2024 | 4.28 | 0.13 | 3.01% | 4.195 | 4.28 | 4.175 | 6,650 |
| Apr 19 2024 | 4.155 | -0.04 | -0.84% | 4.175 | 4.195 | 4.12 | 35,481 |
| Apr 18 2024 | 4.19 | -0.05 | -1.18% | 4.31 | 4.32 | 4.19 | 66,164 |
| Apr 17 2024 | 4.24 | 0.11 | 2.66% | 4.23 | 4.275 | 4.13 | 15,344 |
| Apr 16 2024 | 4.13 | -0.65 | -13.51% | 4.725 | 4.725 | 4.055 | 63,631 |
| Apr 15 2024 | 4.775 | 0.04 | 0.95% | 4.74 | 4.785 | 4.705 | 11,860 |
| Apr 12 2024 | 4.73 | -0.06 | -1.25% | 4.79 | 4.79 | 4.70 | 19,049 |
| Apr 11 2024 | 4.79 | 0.05 | 1.05% | 4.79 | 4.79 | 4.745 | 21,861 |
| Apr 10 2024 | 4.74 | 0.00 | 0.00% | 4.73 | 4.79 | 4.695 | 34,353 |
| Apr 09 2024 | 4.74 | 0.05 | 1.07% | 4.81 | 4.825 | 4.685 | 32,411 |
| Apr 08 2024 | 4.69 | 0.25 | 5.63% | 4.44 | 4.83 | 4.44 | 74,912 |
| Apr 05 2024 | 4.44 | -0.01 | -0.11% | 4.48 | 4.50 | 4.44 | 9,529 |
| Apr 04 2024 | 4.445 | 0.08 | 1.72% | 4.415 | 4.50 | 4.37 | 25,811 |
| Apr 03 2024 | 4.37 | 0.04 | 0.92% | 4.39 | 4.45 | 4.355 | 26,653 |
| Apr 02 2024 | 4.33 | 0.20 | 4.84% | 4.25 | 4.40 | 4.21 | 44,501 |
| Mar 28 2024 | 4.13 | 0.10 | 2.48% | 4.085 | 4.20 | 4.065 | 29,054 |
| Mar 27 2024 | 4.03 | 0.07 | 1.77% | 4.03 | 4.085 | 3.975 | 44,278 |
