LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	27.07	28.35	26.49	26.61	392,165	+0.05(+0.19%)
Jan 29, 2009	27.69	28.62	26.44	26.56	565,651	-1.49(-5.31%)
Jan 28, 2009	29.78	29.90	27.53	28.05	646,476	-1.21(-4.14%)
Jan 27, 2009	29.20	29.93	29.12	29.26	433,248	-0.01(-0.03%)
Jan 26, 2009	32.19	33.09	28.12	29.27	836,825	-2.73(-8.53%)
Jan 23, 2009	32.83	33.38	31.33	32.00	498,025	-1.74(-5.16%)
Jan 22, 2009	32.99	34.19	32.39	33.74	222,545	+0.16(+0.48%)
Jan 21, 2009	32.88	33.73	32.03	33.58	349,367	+0.90(+2.75%)
Jan 20, 2009	32.61	33.48	32.43	32.68	184,867	-0.34(-1.03%)
Jan 16, 2009	33.80	33.98	32.27	33.02	300,238	-0.10(-0.30%)
Jan 15, 2009	31.89	33.33	31.51	33.12	216,351	+1.12(+3.50%)
Jan 14, 2009	31.45	32.31	30.26	32.00	336,389	-0.04(-0.12%)
Jan 13, 2009	30.61	32.07	30.26	32.04	265,513	+1.16(+3.76%)
Jan 12, 2009	30.90	31.41	30.50	30.88	247,938	-0.33(-1.06%)
Jan 09, 2009	32.67	33.38	27.51	31.21	1,707,390	-2.39(-7.11%)
Jan 08, 2009	34.95	35.31	33.56	33.60	311,726	-1.20(-3.45%)
Jan 07, 2009	35.72	35.81	34.62	34.80	219,151	-0.18(-0.51%)
Jan 06, 2009	35.24	35.94	34.36	34.98	245,871	+0.23(+0.66%)
Jan 05, 2009	34.49	34.91	34.11	34.75	263,329	-0.01(-0.03%)
Jan 02, 2009	35.27	35.27	33.16	34.76	353,853	-1.24(-3.44%)
Dec 31, 2008	34.63	36.83	34.31	36.00	417,751	+1.37(+3.96%)
Dec 30, 2008	34.26	34.71	33.85	34.63	257,150	+0.73(+2.15%)
Dec 29, 2008	34.11	34.98	33.50	33.90	207,109	-0.10(-0.29%)
Dec 26, 2008	33.83	34.56	33.75	34.00	89,151	+0.51(+1.52%)
Dec 24, 2008	33.45	34.40	32.85	33.49	82,311	+0.22(+0.66%)
Dec 23, 2008	33.10	34.45	32.84	33.27	144,996	+0.34(+1.03%)
Dec 22, 2008	35.10	35.23	31.89	32.93	293,220	-1.83(-5.26%)
Dec 19, 2008	35.94	35.94	34.44	34.76	317,937	-0.51(-1.45%)
Dec 18, 2008	35.13	36.50	34.49	35.27	332,496	+0.74(+2.14%)
Dec 17, 2008	34.12	35.10	33.90	34.53	223,965	+0.22(+0.64%)
Dec 16, 2008	34.16	35.10	34.03	34.31	229,856	+0.77(+2.30%)
Dec 15, 2008	34.72	35.70	33.01	33.54	211,195	-0.74(-2.16%)
Dec 12, 2008	31.35	34.40	30.07	34.28	368,762	+2.16(+6.72%)
Dec 11, 2008	33.19	34.10	31.40	32.12	286,291	-1.58(-4.69%)
Dec 10, 2008	33.95	34.23	32.11	33.70	243,260	+0.46(+1.38%)
Dec 09, 2008	36.00	36.00	32.93	33.24	459,718	-2.80(-7.77%)
Dec 08, 2008	35.35	36.83	35.19	36.04	564,190	+1.92(+5.63%)
Dec 05, 2008	33.04	34.29	31.77	34.12	190,797	+0.88(+2.65%)
Dec 04, 2008	33.49	34.98	32.80	33.24	286,130	-0.37(-1.10%)
Dec 03, 2008	33.46	34.93	32.00	33.61	413,850	-1.39(-3.97%)
Dec 02, 2008	34.03	35.64	33.76	35.00	574,099	+1.90(+5.74%)
Dec 01, 2008	32.74	34.09	32.13	33.10	298,754	-0.28(-0.84%)
Nov 28, 2008	33.32	34.33	32.87	33.38	40,405	-0.11(-0.33%)
Nov 26, 2008	31.05	33.55	30.67	33.49	198,356	+1.80(+5.68%)
Nov 25, 2008	32.31	32.63	30.78	31.69	246,976	-0.26(-0.81%)
Nov 24, 2008	30.60	32.31	29.79	31.95	186,876	+1.86(+6.18%)
Nov 21, 2008	29.24	30.26	27.33	30.09	224,570	+1.12(+3.87%)
Nov 20, 2008	31.31	31.91	28.81	28.97	377,261	-2.68(-8.47%)
Nov 19, 2008	33.81	34.32	31.61	31.65	279,377	-2.50(-7.32%)
Nov 18, 2008	32.74	34.79	31.86	34.15	355,555	+1.40(+4.27%)
Nov 17, 2008	30.95	33.16	30.95	32.75	406,093	+1.79(+5.78%)
Nov 14, 2008	32.78	33.46	30.89	30.96	274,398	-1.89(-5.75%)
Nov 13, 2008	31.32	32.87	30.02	32.85	283,098	+1.52(+4.85%)
Nov 12, 2008	32.22	32.75	31.20	31.33	313,660	-1.12(-3.45%)
Nov 11, 2008	32.54	33.18	31.76	32.45	343,660	-0.31(-0.95%)
Nov 10, 2008	34.01	34.15	32.68	32.76	276,041	-0.31(-0.94%)
Nov 07, 2008	33.50	33.56	32.67	33.07	327,727	-0.19(-0.57%)
Nov 06, 2008	32.34	33.65	31.65	33.26	486,301	-0.32(-0.95%)
Nov 05, 2008	32.99	34.26	31.52	33.58	426,771	+0.40(+1.21%)
Nov 04, 2008	33.18	34.89	32.61	33.18	398,083	-0.77(-2.27%)