LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	134.84	136.97	132.83	134.59	766,389	+0.15(+0.11%)
Oct 28, 2021	135.49	138.15	133.54	134.44	1,245,660	-0.56(-0.41%)
Oct 27, 2021	138.31	140.69	132.22	135.00	670,237	-1.23(-0.90%)
Oct 26, 2021	138.21			136.23	946,575	-7.51(-5.22%)
Oct 25, 2021	145.61	149.02	143.29	143.74	505,735	-1.88(-1.29%)
Oct 22, 2021	148.64	153.86	145.59	145.62	497,352	-3.42(-2.29%)
Oct 21, 2021	150.71	151.85	148.68	149.04	333,757	-0.92(-0.61%)
Oct 20, 2021	153.93	155.37	149.63	149.96	445,738	-4.68(-3.03%)
Oct 19, 2021	147.12	155.67	146.00	154.64	775,594	+7.82(+5.33%)
Oct 18, 2021	140.00	146.96	133.08	146.82	728,894	+1.42(+0.98%)
Oct 15, 2021	145.19	146.45	143.10	145.40	296,486	+1.77(+1.23%)
Oct 14, 2021	144.00	146.66	142.69	143.63	220,074	+1.00(+0.70%)
Oct 13, 2021	137.59	143.10	137.00	142.63	409,898	+5.30(+3.86%)
Oct 12, 2021	135.79	137.41	133.74	137.33	479,265	+2.21(+1.64%)
Oct 11, 2021	143.39	143.49	134.57	135.12	351,125	-9.37(-6.48%)
Oct 08, 2021	145.88	149.83	144.34	144.49	279,048	-0.73(-0.50%)
Oct 07, 2021	146.11	147.28	145.00	145.22	218,661	-0.01(-0.01%)
Oct 06, 2021	144.93	146.95	143.75	145.23	247,804	-0.18(-0.12%)
Oct 05, 2021	150.03	150.84	144.91	145.41	366,355	-5.03(-3.34%)
Oct 04, 2021	153.31	154.55	149.90	150.44	166,950	-2.73(-1.78%)
Oct 01, 2021	156.98	159.87	151.79	153.17	258,592	-3.74(-2.38%)
Sep 30, 2021	160.25	161.98	156.67	156.91	176,518	-2.85(-1.78%)
Sep 29, 2021	159.45	161.42	158.71	159.76	162,953	+0.65(+0.41%)
Sep 28, 2021	162.11	162.34	158.65	159.11	207,024	-3.28(-2.02%)
Sep 27, 2021	159.10	163.00	158.48	162.39	213,728	+2.12(+1.32%)
Sep 24, 2021	160.44	162.31	157.27	160.27	187,972	-0.61(-0.38%)
Sep 23, 2021	164.25	164.41	160.38	160.88	209,909	-3.35(-2.04%)
Sep 22, 2021	165.42	165.77	162.67	164.23	274,138	-1.00(-0.61%)
Sep 21, 2021	166.27	167.27	164.00	165.23	154,012	-0.71(-0.43%)
Sep 20, 2021	168.26	168.70	164.14	165.94	172,536	-3.03(-1.79%)
Sep 17, 2021	166.18	170.32	164.63	168.97	632,515	+3.38(+2.04%)
Sep 16, 2021	168.83	168.83	164.50	165.59	383,497	-3.28(-1.94%)
Sep 15, 2021	169.30	171.83	167.91	168.87	331,831	-0.83(-0.49%)
Sep 14, 2021	175.89	175.91	169.16	169.70	259,567	-5.29(-3.02%)
Sep 13, 2021	176.01	176.01	173.19	174.99	193,421	-1.02(-0.58%)
Sep 10, 2021	180.08	180.08	175.99	176.01	206,454	-3.28(-1.83%)
Sep 09, 2021	183.25	185.69	179.09	179.29	143,376	-3.61(-1.97%)
Sep 08, 2021	177.73	183.36	175.43	182.90	337,144	+5.42(+3.05%)
Sep 07, 2021	182.42	182.50	177.48	177.48	129,718	-5.54(-3.03%)
Sep 03, 2021	184.47	186.38	183.02	183.02	149,505	-2.29(-1.24%)
Sep 02, 2021	187.60	188.59	185.00	185.31	158,797	-1.50(-0.80%)
Sep 01, 2021	187.08	188.45	182.45	186.81	177,042	+0.05(+0.03%)
Aug 31, 2021	182.16	186.96	181.84	186.76	225,201	+4.19(+2.30%)
Aug 30, 2021	182.34	184.90	181.60	182.57	188,301	+0.89(+0.49%)
Aug 27, 2021	177.98	182.55	177.47	181.68	183,086	+4.60(+2.60%)
Aug 26, 2021	178.45	179.27	175.97	177.08	139,013	-0.99(-0.56%)
Aug 25, 2021	178.18	179.99	177.00	178.07	217,219	+0.06(+0.03%)
Aug 24, 2021	176.96	181.51	176.80	178.01	187,567	+0.96(+0.54%)
Aug 23, 2021	176.98	177.63	175.00	177.05	123,676	+0.05(+0.03%)
Aug 20, 2021	174.49	177.81	174.49	177.00	112,332	+2.12(+1.21%)
Aug 19, 2021	173.96	177.22	173.96	174.88	166,770	+0.44(+0.25%)
Aug 18, 2021	177.56	179.54	174.30	174.44	202,150	-3.84(-2.15%)
Aug 17, 2021	179.62	179.84	176.49	178.28	215,468	-2.31(-1.28%)
Aug 16, 2021	178.82	181.74	177.94	180.59	148,499	+0.43(+0.24%)
Aug 13, 2021	182.84	183.26	179.85	180.16	129,873	-2.59(-1.42%)
Aug 12, 2021	179.01	183.37	177.25	182.75	228,533	+1.46(+0.81%)
Aug 11, 2021	182.86	182.95	178.10	181.29	239,352	-1.81(-0.99%)
Aug 10, 2021	188.58	189.80	182.35	183.10	171,482	-5.76(-3.05%)
Aug 09, 2021	187.45	192.92	186.17	188.86	288,938	+0.48(+0.25%)
Aug 06, 2021	191.08	191.08	185.39	188.38	338,140	-1.23(-0.65%)
Aug 05, 2021	209.18	209.19	189.09	189.61	635,601	-25.68(-11.93%)
Aug 04, 2021	214.25	216.65	208.48	215.29	269,188	+0.54(+0.25%)
Aug 03, 2021	212.75	215.27	209.03	214.75	165,767	+2.38(+1.12%)