LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.12	31.37	30.49	30.79	365,328	-0.09(-0.29%)
Jan 28, 2010	32.43	32.55	30.69	30.88	493,981	-1.66(-5.10%)
Jan 27, 2010	32.25	32.84	32.12	32.54	166,815	+0.29(+0.90%)
Jan 26, 2010	32.89	32.97	32.00	32.25	78,591	-0.82(-2.48%)
Jan 25, 2010	33.27	33.53	32.53	33.07	107,812	+0.11(+0.33%)
Jan 22, 2010	33.06	34.00	32.65	32.96	99,558	-0.10(-0.30%)
Jan 21, 2010	34.36	34.42	33.01	33.06	146,856	-1.16(-3.39%)
Jan 20, 2010	34.16	35.11	33.84	34.22	292,403	+0.22(+0.65%)
Jan 19, 2010	31.96	34.44	31.81	34.00	314,870	+2.18(+6.85%)
Jan 15, 2010	33.18	31.82	31.82	31.82	254,600	-1.21(-3.66%)
Jan 14, 2010	32.87	33.13	32.30	33.03	123,765	+0.22(+0.67%)
Jan 13, 2010	32.05	32.92	31.92	32.81	90,090	+0.94(+2.95%)
Jan 12, 2010	31.97	32.46	31.74	31.87	95,478	-0.22(-0.69%)
Jan 11, 2010	32.45	32.62	31.94	32.09	156,206	-0.35(-1.08%)
Jan 08, 2010	32.69	33.15	31.82	32.44	103,033	-0.26(-0.80%)
Jan 07, 2010	32.64	32.86	32.22	32.70	97,215	+0.14(+0.43%)
Jan 06, 2010	33.11	33.37	32.32	32.56	249,363	-0.62(-1.87%)
Jan 05, 2010	34.19	34.26	32.63	33.18	326,222	-0.94(-2.75%)
Jan 04, 2010	33.81	34.58	33.66	34.12	157,466	+0.51(+1.52%)
Dec 31, 2009	34.07	33.61	33.61	33.61	172,100	-0.58(-1.70%)
Dec 30, 2009	34.65	34.83	34.15	34.19	80,617	-0.55(-1.58%)
Dec 29, 2009	34.84	34.87	34.15	34.74	58,573	+0.07(+0.20%)
Dec 28, 2009	34.86	35.23	34.33	34.67	56,601	-0.03(-0.09%)
Dec 24, 2009	34.71	34.90	34.42	34.70	24,801	+0.20(+0.58%)
Dec 23, 2009	34.53	35.15	34.39	34.50	85,610	+0.11(+0.32%)
Dec 22, 2009	34.15	34.73	34.15	34.39	70,493	+0.37(+1.09%)
Dec 21, 2009	33.76	34.52	33.41	34.02	169,459	+0.30(+0.89%)
Dec 18, 2009	33.47	33.86	32.97	33.72	141,699	+0.52(+1.57%)
Dec 17, 2009	34.06	34.48	32.60	33.20	105,558	-0.92(-2.70%)
Dec 16, 2009	34.41	34.41	33.36	34.12	216,666	-0.29(-0.84%)
Dec 15, 2009	33.44	35.24	33.00	34.41	200,585	+0.81(+2.41%)
Dec 14, 2009	33.35	33.67	32.50	33.60	66,599	+0.92(+2.82%)
Dec 11, 2009	32.43	33.24	32.43	32.68	94,540	+0.28(+0.86%)
Dec 10, 2009	32.50	33.00	31.99	32.40	163,367	-0.06(-0.18%)
Dec 09, 2009	32.20	32.49	31.23	32.46	124,238	+0.31(+0.96%)
Dec 08, 2009	31.85	32.30	31.49	32.15	107,650	+0.13(+0.41%)
Dec 07, 2009	31.55	32.24	31.07	32.02	227,146	+0.43(+1.36%)
Dec 04, 2009	32.06	32.64	31.45	31.59	98,942	+0.10(+0.32%)
Dec 03, 2009	32.21	32.58	31.16	31.49	132,671	-0.54(-1.69%)
Dec 02, 2009	31.90	32.41	31.58	32.03	87,317	+0.13(+0.41%)
Dec 01, 2009	31.18	31.97	31.05	31.90	166,020	+1.13(+3.67%)
Nov 30, 2009	30.69	30.79	30.17	30.77	160,029	-0.04(-0.13%)
Nov 27, 2009	30.41	31.21	30.26	30.81	37,550	-0.35(-1.12%)
Nov 25, 2009	31.56	31.56	31.05	31.16	56,274	-0.44(-1.39%)
Nov 24, 2009	31.35	31.74	31.07	31.60	72,358	+0.17(+0.54%)
Nov 23, 2009	31.65	32.16	31.08	31.43	118,636	+0.18(+0.58%)
Nov 20, 2009	30.57	31.35	29.87	31.25	102,020	+0.59(+1.92%)
Nov 19, 2009	30.72	31.15	29.73	30.66	122,620	-0.33(-1.06%)
Nov 18, 2009	30.85	31.16	30.25	30.99	128,112	+0.24(+0.78%)
Nov 17, 2009	29.92	30.84	29.70	30.75	149,348	+0.64(+2.13%)
Nov 16, 2009	29.43	30.12	29.20	30.11	94,408	+0.99(+3.40%)
Nov 13, 2009	28.85	29.27	28.59	29.12	85,014	+0.35(+1.22%)
Nov 12, 2009	29.10	29.57	28.65	28.77	120,128	-0.46(-1.57%)
Nov 11, 2009	29.00	29.30	28.68	29.23	71,855	+0.38(+1.32%)
Nov 10, 2009	28.80	29.42	28.66	28.85	104,512	-0.15(-0.52%)
Nov 09, 2009	28.90	29.20	28.64	29.00	113,221	+0.12(+0.42%)
Nov 06, 2009	28.72	29.42	28.34	28.88	70,743	-0.11(-0.38%)
Nov 05, 2009	28.40	29.32	28.37	28.99	110,949	+0.86(+3.06%)
Nov 04, 2009	28.15	28.60	27.78	28.13	174,130	+0.02(+0.07%)
Nov 03, 2009	27.61	28.20	27.25	28.11	114,078	+0.41(+1.48%)