Legacy Housing Corporation Common Stock (TX)のデータ

Legacy Housing Corporation Common Stock (TX)の基本情報

名前 Legacy Housing Corporation Common Stock (TX)
ティッカー LEGH
国 United States
上場年 2018.0
セクター Basic Industries

Legacy Housing Corporation Common Stock (TX)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.78 15.38 15.78 15.65 31100.0 15.65
2021-02-12 16.35 15.67 16.32 15.84 21100.0 15.84
2021-02-11 16.92 16.23 16.49 16.34 22000.0 16.34
2021-02-10 16.75 16.42 16.68 16.43 34900.0 16.43
2021-02-09 16.86 16.5 16.58 16.75 45400.0 16.75
2021-02-08 16.77 16.19 16.3 16.77 24600.0 16.77
2021-02-05 16.5 15.8 16.22 16.18 53000.0 16.18
2021-02-04 16.5 14.69 15.09 16.36 46300.0 16.36
2021-02-03 15.2 14.8 14.99 15.03 72300.0 15.03
2021-02-02 15.4 14.13 14.19 15.01 185000.0 15.01
2021-02-01 14.31 13.95 14.29 14.1 46100.0 14.1
2021-01-29 14.44 14.06 14.23 14.17 33700.0 14.17
2021-01-28 14.43 14.08 14.42 14.2 35500.0 14.2
2021-01-27 14.85 14.0 14.83 14.26 44100.0 14.26
2021-01-26 15.43 14.87 15.23 15.07 19900.0 15.07
2021-01-25 15.42 15.06 15.39 15.23 21300.0 15.23
2021-01-22 15.5 15.11 15.19 15.36 32200.0 15.36
2021-01-21 15.56 15.17 15.35 15.2 36100.0 15.2
2021-01-20 15.78 15.16 15.2 15.22 52700.0 15.22
2021-01-19 15.05 14.92 14.95 14.95 22700.0 14.95
2021-01-15 15.05 14.73 14.88 14.88 17400.0 14.88
2021-01-14 15.05 14.87 14.99 14.92 11200.0 14.92
2021-01-13 15.19 14.86 15.1 14.87 15200.0 14.87
2021-01-12 15.2 14.9 15.0 15.1 17800.0 15.1
2021-01-11 15.2 14.79 14.79 15.15 17900.0 15.15
2021-01-08 15.1 14.61 15.1 14.89 22900.0 14.89
2021-01-07 15.1 14.93 14.99 14.96 20900.0 14.96
2021-01-06 15.22 14.85 14.93 14.93 39800.0 14.93
2021-01-05 15.09 14.7 14.73 14.9 24400.0 14.9
2021-01-04 15.25 14.57 15.25 14.66 21200.0 14.66
2020-12-31 15.13 14.93 15.09 15.11 13200.0 15.11
2020-12-30 15.18 14.9 15.0 15.03 25200.0 15.03
2020-12-29 15.18 14.76 15.12 15.0 30500.0 15.0
2020-12-28 15.2 14.75 15.02 15.2 21900.0 15.2
2020-12-24 14.92 14.79 14.92 14.85 13700.0 14.85
2020-12-23 15.18 14.75 15.1 14.81 14100.0 14.81
2020-12-22 15.26 14.99 15.04 15.14 73900.0 15.14
2020-12-21 15.4 14.77 15.09 15.12 57600.0 15.12
2020-12-18 15.37 14.95 15.11 15.26 144900.0 15.26
2020-12-17 15.01 14.75 15.01 15.0 11700.0 15.0
2020-12-16 15.05 14.57 14.57 14.88 19100.0 14.88
2020-12-15 14.88 14.53 14.76 14.61 17800.0 14.61
2020-12-14 15.0 14.82 15.0 14.84 18500.0 14.84
2020-12-11 15.03 14.6 14.82 14.95 5900.0 14.95
2020-12-10 14.88 14.74 14.78 14.85 6100.0 14.85
2020-12-09 15.14 14.69 15.14 14.72 18300.0 14.72
2020-12-08 15.2 14.73 15.0 14.95 33400.0 14.95
2020-12-07 15.23 14.6 14.6 15.23 24000.0 15.23
2020-12-04 14.8 14.32 14.62 14.48 23700.0 14.48
2020-12-03 15.07 14.54 14.75 14.58 27900.0 14.58
2020-12-02 14.93 14.8 14.91 14.85 14500.0 14.85
2020-12-01 15.1 14.9 15.0 15.0 27700.0 15.0
2020-11-30 15.04 14.8 15.0 14.9 29600.0 14.9
2020-11-27 15.23 14.81 14.91 15.21 13000.0 15.21
2020-11-25 14.95 14.83 14.85 14.83 26900.0 14.83
2020-11-24 15.06 14.8 14.99 14.98 31700.0 14.98
2020-11-23 15.0 14.8 14.94 14.9 14800.0 14.9
2020-11-20 14.91 14.71 14.81 14.89 26900.0 14.89
2020-11-19 15.11 14.73 14.73 15.0 19900.0 15.0
2020-11-18 14.99 14.56 14.89 14.89 20000.0 14.89
2020-11-17 15.25 14.43 14.43 14.76 50400.0 14.76
2020-11-16 14.59 14.0 14.18 14.48 40700.0 14.48
2020-11-13 14.39 14.0 14.19 14.0 21900.0 14.0
2020-11-12 14.4 13.83 14.4 13.99 15100.0 13.99
2020-11-11 14.49 13.95 14.44 14.38 31500.0 14.38
2020-11-10 15.0 14.05 14.21 14.45 35900.0 14.45
2020-11-09 14.54 13.81 14.28 13.95 32100.0 13.95
2020-11-06 14.4 13.49 14.17 13.6 24300.0 13.6
2020-11-05 14.23 13.47 13.57 14.18 41200.0 14.18
2020-11-04 13.6 13.11 13.33 13.4 47300.0 13.4
2020-11-03 14.15 13.3 13.99 13.53 52600.0 13.53
2020-11-02 13.94 13.64 13.68 13.82 13800.0 13.82
2020-10-30 14.05 13.56 14.03 13.61 14800.0 13.61
2020-10-29 14.45 13.6 14.45 14.02 33600.0 14.02
2020-10-28 14.73 14.12 14.46 14.42 23100.0 14.42
2020-10-27 14.66 14.5 14.5 14.51 8000.0 14.51
2020-10-26 14.84 14.17 14.75 14.7 10300.0 14.7
2020-10-23 14.9 14.65 14.68 14.75 11000.0 14.75
2020-10-22 14.75 14.42 14.59 14.42 11300.0 14.42
2020-10-21 14.85 14.35 14.81 14.65 15500.0 14.65
2020-10-20 14.92 14.63 14.81 14.77 8600.0 14.77
2020-10-19 15.26 14.53 15.22 14.56 17800.0 14.56
2020-10-16 15.4 14.92 14.92 15.16 8400.0 15.16
2020-10-15 15.4 14.27 14.99 15.07 41400.0 15.07
2020-10-14 16.83 15.0 16.45 15.0 53200.0 15.0
2020-10-13 16.79 15.19 15.31 16.6 65800.0 16.6
2020-10-12 15.8 14.85 15.4 15.52 48000.0 15.52
2020-10-09 15.4 14.51 14.89 15.39 26500.0 15.39
2020-10-08 14.89 14.57 14.77 14.57 21000.0 14.57
2020-10-07 14.69 14.1 14.24 14.6 32700.0 14.6
2020-10-06 14.42 13.83 13.92 14.27 24600.0 14.27
2020-10-05 14.07 13.86 13.95 13.93 17200.0 13.93
2020-10-02 14.2 13.11 13.73 13.83 27200.0 13.83
2020-10-01 14.15 13.52 13.8 13.82 26400.0 13.82
2020-09-30 13.82 13.45 13.61 13.68 10500.0 13.68
2020-09-29 13.55 13.25 13.51 13.49 11800.0 13.49
2020-09-28 13.58 13.25 13.43 13.3 11800.0 13.3
2020-09-25 13.2 12.56 12.76 13.13 11700.0 13.13
2020-09-24 13.09 12.56 13.09 12.83 22600.0 12.83
2020-09-23 13.49 12.9 13.36 12.97 25500.0 12.97
2020-09-22 13.49 12.51 12.94 13.33 14100.0 13.33
2020-09-21 14.53 12.82 13.92 12.83 38700.0 12.83
2020-09-18 14.74 14.01 14.74 14.1 95700.0 14.1
2020-09-17 14.67 14.47 14.67 14.6 7600.0 14.6
2020-09-16 14.89 14.49 14.69 14.59 17800.0 14.59
2020-09-15 14.91 14.7 14.86 14.83 12300.0 14.83
2020-09-14 15.29 14.77 14.88 14.89 18300.0 14.89
2020-09-11 15.29 14.63 15.1 14.63 13300.0 14.63
2020-09-10 15.66 14.98 15.27 15.11 28100.0 15.11
2020-09-09 15.61 15.03 15.23 15.29 50400.0 15.29
2020-09-08 15.22 14.7 14.7 14.97 37500.0 14.97
2020-09-04 16.41 14.57 16.09 14.73 41100.0 14.73
2020-09-03 16.9 15.86 16.41 16.14 84900.0 16.14
2020-09-02 16.9 15.9 16.48 16.63 91400.0 16.63
2020-09-01 16.7 15.12 15.16 16.68 88300.0 16.68
2020-08-31 15.39 14.81 14.9 15.27 43000.0 15.27
2020-08-28 15.13 14.62 14.74 15.1 11100.0 15.1
2020-08-27 15.0 14.48 14.73 14.81 28300.0 14.81
2020-08-26 15.1 14.49 15.1 14.82 34900.0 14.82
2020-08-25 15.1 14.27 14.66 15.1 17200.0 15.1
2020-08-24 14.56 14.24 14.49 14.48 13600.0 14.48
2020-08-21 14.54 13.99 14.25 14.49 51000.0 14.49
2020-08-20 15.33 14.3 15.29 14.38 14900.0 14.38
2020-08-19 16.2 15.28 15.58 15.35 36200.0 15.35
2020-08-18 15.97 15.24 15.9 15.7 56500.0 15.7
2020-08-17 15.85 14.68 15.19 15.74 39000.0 15.74
2020-08-14 15.75 13.21 14.6 15.37 54300.0 15.37
2020-08-13 14.8 14.41 14.68 14.79 36700.0 14.79
2020-08-12 14.45 13.92 14.32 14.45 19100.0 14.45
2020-08-11 14.57 14.13 14.5 14.13 69000.0 14.13
2020-08-10 14.5 14.25 14.25 14.44 33600.0 14.44
2020-08-07 14.5 14.15 14.5 14.25 25200.0 14.25
2020-08-06 14.5 14.0 14.25 14.34 15900.0 14.34
2020-08-05 14.58 13.87 14.06 14.58 13300.0 14.58
2020-08-04 14.19 13.7 13.75 14.11 93800.0 14.11
2020-08-03 13.85 13.63 13.8 13.82 29800.0 13.82
2020-07-31 14.0 12.7 13.52 13.74 39700.0 13.74
2020-07-30 14.1 13.5 13.5 13.64 56500.0 13.64
2020-07-29 13.82 13.5 13.69 13.64 7100.0 13.64
2020-07-28 14.33 13.49 13.49 13.63 9800.0 13.63
2020-07-27 13.75 13.49 13.49 13.67 18600.0 13.67
2020-07-24 14.01 13.26 13.44 13.59 14700.0 13.59
2020-07-23 14.15 13.44 13.68 13.56 28300.0 13.56
2020-07-22 13.9 13.59 13.71 13.75 68000.0 13.75
2020-07-21 13.8 13.43 13.43 13.61 5900.0 13.61
2020-07-20 14.5 13.22 13.31 13.32 16600.0 13.32
2020-07-17 14.1 13.24 13.6 13.47 49400.0 13.47
2020-07-16 14.09 13.52 13.98 13.66 32900.0 13.66
2020-07-15 14.34 13.81 14.3 14.3 41600.0 14.3
2020-07-14 13.99 13.59 13.59 13.94 9500.0 13.94
2020-07-13 14.29 13.59 14.1 14.0 25300.0 14.0
2020-07-10 13.75 12.35 12.47 13.75 26800.0 13.75
2020-07-09 12.69 12.0 12.47 12.45 23600.0 12.45
2020-07-08 12.95 12.43 12.49 12.61 27100.0 12.61
2020-07-07 13.29 12.54 13.24 12.65 23300.0 12.65
2020-07-06 13.81 13.15 13.69 13.15 14500.0 13.15
2020-07-02 14.22 13.47 14.22 13.47 12900.0 13.47
2020-07-01 14.37 13.66 14.37 13.9 28000.0 13.9
2020-06-30 14.65 13.77 14.25 14.22 25100.0 14.22
2020-06-29 14.18 13.54 13.77 14.06 44500.0 14.06
2020-06-26 14.3 13.2 13.87 13.48 258100.0 13.48
2020-06-25 13.98 13.52 13.62 13.98 24200.0 13.98
2020-06-24 13.84 12.95 13.65 13.52 34600.0 13.52
2020-06-23 13.93 13.31 13.68 13.48 13000.0 13.48
2020-06-22 13.57 12.99 13.06 13.4 24000.0 13.4
2020-06-19 13.3 12.84 13.23 13.0 52500.0 13.0
2020-06-18 13.71 13.0 13.58 13.0 25200.0 13.0
2020-06-17 14.35 13.44 13.75 13.44 15200.0 13.44
2020-06-16 13.93 13.48 13.92 13.74 31000.0 13.74
2020-06-15 13.84 12.96 13.19 13.44 34500.0 13.44
2020-06-12 13.96 12.54 13.22 13.47 36100.0 13.47
2020-06-11 14.51 12.71 13.29 12.99 30200.0 12.99
2020-06-10 14.19 13.5 13.94 13.7 31700.0 13.7
2020-06-09 14.41 13.69 13.69 13.82 25200.0 13.82
2020-06-08 14.31 13.77 13.99 13.77 26500.0 13.77
2020-06-05 13.97 13.62 13.75 13.75 47400.0 13.75
2020-06-04 13.75 13.27 13.59 13.61 15700.0 13.61
2020-06-03 13.8 13.06 13.07 13.65 39800.0 13.65
2020-06-02 13.35 12.43 12.56 13.0 27300.0 13.0
2020-06-01 13.28 12.75 12.82 12.75 38500.0 12.75
2020-05-29 13.12 12.4 12.7 13.01 15400.0 13.01
2020-05-28 13.07 12.56 12.56 12.72 23300.0 12.72
2020-05-27 12.83 12.24 12.44 12.63 28900.0 12.63
2020-05-26 12.85 11.75 11.75 12.21 44000.0 12.21
2020-05-22 11.63 11.25 11.63 11.5 16200.0 11.5
2020-05-21 11.99 11.4 11.53 11.56 10100.0 11.56
2020-05-20 11.86 11.17 11.43 11.64 12000.0 11.64
2020-05-19 12.0 10.8 12.0 11.36 15400.0 11.36
2020-05-18 12.66 11.5 12.4 12.08 30800.0 12.08
2020-05-15 12.0 9.8 10.21 11.79 79800.0 11.79
2020-05-14 10.24 9.1 9.8 10.18 18400.0 10.18
2020-05-13 10.12 9.29 9.77 10.11 22700.0 10.11
2020-05-12 10.88 9.57 10.88 9.77 14100.0 9.77
2020-05-11 11.14 10.67 10.99 10.75 29400.0 10.75
2020-05-08 10.95 10.06 10.06 10.95 19600.0 10.95
2020-05-07 10.22 9.68 9.85 9.85 10700.0 9.85
2020-05-06 10.38 9.83 10.33 9.84 8000.0 9.84
2020-05-05 10.88 9.95 10.68 10.22 15200.0 10.22
2020-05-04 10.68 9.91 9.91 10.53 19500.0 10.53
2020-05-01 10.21 9.51 9.76 9.88 16200.0 9.88
2020-04-30 10.54 9.75 10.54 9.78 14900.0 9.78
2020-04-29 10.55 10.23 10.4 10.55 39200.0 10.55
2020-04-28 10.45 10.19 10.4 10.37 34300.0 10.37
2020-04-27 10.43 9.48 9.48 10.35 31600.0 10.35
2020-04-24 9.68 9.27 9.52 9.45 8600.0 9.45
2020-04-23 9.72 9.25 9.4 9.49 15000.0 9.49
2020-04-22 9.54 9.25 9.54 9.36 17500.0 9.36
2020-04-21 9.21 8.5 8.51 9.17 20400.0 9.17
2020-04-20 9.22 8.52 9.02 8.74 51300.0 8.74
2020-04-17 9.65 9.02 9.16 9.23 52000.0 9.23
2020-04-16 9.1 8.71 9.1 9.04 21400.0 9.04
2020-04-15 9.42 9.0 9.06 9.13 18500.0 9.13
2020-04-14 10.0 9.14 9.84 9.24 21400.0 9.24
2020-04-13 9.86 9.04 9.07 9.58 62300.0 9.58
2020-04-09 9.55 8.91 9.19 8.93 34100.0 8.93
2020-04-08 9.24 8.66 9.0 8.99 47700.0 8.99
2020-04-07 9.0 8.5 8.7 8.64 85900.0 8.64
2020-04-06 9.3 8.5 8.77 8.67 40100.0 8.67
2020-04-03 9.15 8.56 8.93 8.59 54300.0 8.59
2020-04-02 9.14 8.5 8.63 9.11 85600.0 9.11
2020-04-01 9.0 8.5 9.0 8.6 54200.0 8.6
2020-03-31 9.65 9.0 9.29 9.25 110500.0 9.25
2020-03-30 11.0 9.56 10.07 9.92 58100.0 9.92
2020-03-27 10.57 9.32 10.18 9.59 13800.0 9.59
2020-03-26 10.81 10.25 10.81 10.68 42500.0 10.68
2020-03-25 11.58 10.51 10.99 10.91 44600.0 10.91
2020-03-24 11.04 10.42 10.6 11.04 42200.0 11.04
2020-03-23 10.55 9.92 10.08 10.36 30000.0 10.36
2020-03-20 11.0 9.95 10.94 10.41 67800.0 10.41
2020-03-19 11.68 10.0 10.26 11.05 97200.0 11.05
2020-03-18 11.4 9.8 10.61 10.26 58100.0 10.26
2020-03-17 12.42 9.26 10.13 11.28 76000.0 11.28
2020-03-16 11.39 9.79 10.06 10.55 38800.0 10.55
2020-03-13 11.08 10.2 10.2 11.08 57700.0 11.08
2020-03-12 11.8 9.81 11.34 10.06 51400.0 10.06
2020-03-11 12.03 11.3 11.8 11.65 49700.0 11.65
2020-03-10 12.82 11.6 12.28 12.14 67200.0 12.14
2020-03-09 13.5 11.88 13.29 12.09 158500.0 12.09
2020-03-06 14.18 13.61 13.99 13.68 84400.0 13.68
2020-03-05 14.8 14.02 14.67 14.22 22500.0 14.22
2020-03-04 14.8 14.59 14.59 14.8 16200.0 14.8
2020-03-03 14.66 14.24 14.46 14.3 14700.0 14.3
2020-03-02 14.54 13.95 14.48 14.54 42600.0 14.54
2020-02-28 14.37 13.5 13.76 14.37 149100.0 14.37
2020-02-27 14.55 13.9 14.25 14.0 41600.0 14.0
2020-02-26 14.65 14.22 14.4 14.54 20000.0 14.54
2020-02-25 14.65 14.25 14.25 14.46 35500.0 14.46
2020-02-24 14.77 14.1 14.1 14.4 33200.0 14.4
2020-02-21 14.69 14.38 14.62 14.42 15500.0 14.42
2020-02-20 14.61 14.26 14.26 14.59 15500.0 14.59
2020-02-19 14.72 14.2 14.22 14.41 20100.0 14.41
2020-02-18 14.73 14.16 14.48 14.28 31800.0 14.28