LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.97	20.60	19.06	19.93	1,105,159	-0.57(-2.78%)
Feb 26, 2009	23.16	23.16	20.06	20.50	1,656,985	-2.63(-11.37%)
Feb 25, 2009	25.61	25.89	22.28	23.13	1,015,717	-2.37(-9.29%)
Feb 24, 2009	25.99	26.20	25.19	25.50	479,513	-0.31(-1.20%)
Feb 23, 2009	29.45	29.45	25.64	25.81	703,794	-3.38(-11.58%)
Feb 20, 2009	29.35	29.71	28.51	29.19	121,164	-0.59(-1.98%)
Feb 19, 2009	30.31	30.54	29.77	29.78	82,296	-0.44(-1.46%)
Feb 18, 2009	29.82	30.69	29.41	30.22	367,521	+0.46(+1.55%)
Feb 17, 2009	28.48	30.19	28.48	29.76	365,144	+0.57(+1.95%)
Feb 13, 2009	28.73	29.74	28.12	29.19	251,241	+0.48(+1.67%)
Feb 12, 2009	28.51	29.99	28.23	28.71	412,761	+0.64(+2.28%)
Feb 11, 2009	27.85	28.29	27.16	28.07	226,024	+0.22(+0.79%)
Feb 10, 2009	28.42	29.19	27.60	27.85	354,713	-0.61(-2.14%)
Feb 09, 2009	28.80	29.34	28.15	28.46	228,490	-0.48(-1.66%)
Feb 06, 2009	28.44	29.25	27.58	28.94	316,324	+0.57(+2.01%)
Feb 05, 2009	27.60	29.74	27.50	28.37	443,829	+1.36(+5.04%)
Feb 04, 2009	28.21	28.31	26.63	27.01	277,614	-1.37(-4.83%)
Feb 03, 2009	27.27	28.62	26.80	28.38	505,243	+1.18(+4.34%)
Feb 02, 2009	27.43	27.43	26.24	27.20	318,285	+0.59(+2.22%)
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%)