Quantcast

Leo Holdings Corp. Class A Ordinary Shares Historical Stock Prices

LHC 
$10.33
*  
0.08
0.78%
Get LHC Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading LHC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.26 10.33 10.22 10.33 2,277
06/17/2019 10.22 10.33 10.22 10.33 2,277
06/14/2019 10.22 10.26 10.22 10.25 920,222
06/13/2019 10.29 10.3 10.23 10.24 956,602
06/12/2019 10.39 10.39 10.295 10.31 368,093
06/11/2019 10.35 10.36 10.32 10.33 852,870
06/10/2019 10.26 10.32 10.26 10.3 52,763
06/07/2019 10.31 10.34 10.26 10.3 810,165
06/06/2019 10.22 10.3199 10.22 10.28 805,220
06/05/2019 10.25 10.2755 10.24 10.25 102,917
06/04/2019 10.25 10.3 10.22 10.3 252,488
06/03/2019 10.3 10.3 10.22 10.25 44,813
05/31/2019 10.24 10.3 10.23 10.3 143,072
05/30/2019 10.25 10.26 10.24 10.26 436,364
05/29/2019 10.24 10.35 10.24 10.25 451,581
05/28/2019 10.28 10.3 10.25 10.2863 21,300
05/24/2019 10.29 10.3 10.29 10.3 925
05/23/2019 10.25 10.3 10.25 10.25 8,629
05/22/2019 10.3 10.3 10.3 10.3 103
05/21/2019 10.32 10.32 10.25 10.255 2,588
05/20/2019 10.32 10.32 10.25 10.25 75,582
05/17/2019 10.25 10.29 10.24 10.29 157,407
05/16/2019 10.22 10.3 10.22 10.28 69,560
05/15/2019 10.22 10.25 10.22 10.23 69,666
05/14/2019 10.23 10.26 10.22 10.25 1,199,018
05/13/2019 10.21 10.25 10.21 10.25 208,466
05/10/2019 10.25 10.25 10.21 10.23 578,764
05/09/2019 10.25 10.28 10.22 10.22 445,149
05/08/2019 10.25 10.29 10.25 10.29 33,556
05/07/2019 10.25 10.31 10.25 10.28 148,461
05/06/2019 10.25 10.34 10.25 10.31 45,561
05/03/2019 10.34 10.34 10.3 10.31 491,920
05/02/2019 10.31 10.33 10.3 10.31 63,498
05/01/2019 10.2965 10.35 10.2965 10.35 358,218
04/30/2019 10.28 10.35 10.28 10.28 93,837
04/29/2019 10.24 10.39 10.24 10.3 27,315
04/26/2019 10.26 10.4 10.26 10.32 109,597
04/25/2019 10.22 10.34 10.22 10.29 121,620
04/24/2019 10.3 10.3 10.28 10.28 11,300
04/23/2019 10.22 10.3 10.22 10.3 289,092
04/22/2019 10.28 10.31 10.2511 10.26 57,504
04/18/2019 10.37 10.37 10.3 10.31 247,446
04/17/2019 10.28 10.36 10.25 10.36 42,589
04/16/2019 10.34 10.3704 10.27 10.27 147,882
04/15/2019 10.31 10.4 10.31 10.37 160,769
04/12/2019 10.52 10.52 10.32 10.41 294,675
04/11/2019 10.54 10.54 10.45 10.45 455,078
04/10/2019 10.4 10.6 10.395 10.5 2,017,468
04/09/2019 10.35 10.4 10.3001 10.39 1,707,248
04/08/2019 10.29 10.38 10.28 10.3 5,387,526
04/05/2019 10.11 10.11 10.06 10.1 3,215
04/04/2019 10.09 10.09 10.09 10.09 00
04/03/2019 10.09 10.09 10.09 10.09 635
04/02/2019 10.04 10.1 10.04 10.1 1,001,407
04/01/2019 10.05 10.05 10.03 10.05 377,201
03/29/2019 10.04 10.04 10.04 10.04 150,000
03/28/2019 10.02 10.02 10.02 10.02 2,000
03/27/2019 10.01 10.01 10.01 10.01 00
03/26/2019 10.01 10.01 10.01 10.01 00
03/25/2019 10.01 10.01 10.01 10.01 00
03/22/2019 10.01 10.01 10.01 10.01 00
03/21/2019 10.01 10.01 10.01 10.01 00
03/20/2019 10.01 10.01 10.01 10.01 00
03/19/2019 10.01 10.01 10.01 10.01 3,000
03/18/2019 9.99 9.99 9.99 9.99 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio