LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	209.68	212.97	206.85	208.27	131,200	-2.73(-1.29%)
Apr 29, 2021	219.45	219.45	210.01	211.00	178,521	-8.09(-3.69%)
Apr 28, 2021	216.50	219.95	214.88	219.09	128,714	+2.48(+1.14%)
Apr 27, 2021	216.95	218.91	215.11	216.61	163,512	-0.50(-0.23%)
Apr 26, 2021	214.61	217.81	213.07	217.11	110,301	+4.01(+1.88%)
Apr 23, 2021	210.48	214.69	207.02	213.10	153,000	+3.43(+1.64%)
Apr 22, 2021	210.89	212.26	208.34	209.67	144,642	-1.17(-0.55%)
Apr 21, 2021	206.44	211.01	206.44	210.84	153,022	+4.77(+2.31%)
Apr 20, 2021	205.16	208.19	203.22	206.07	162,680	+1.32(+0.64%)
Apr 19, 2021	202.86	205.71	200.32	204.75	164,543	+1.23(+0.60%)
Apr 16, 2021	202.97	206.00	202.44	203.52	155,400	+2.39(+1.19%)
Apr 15, 2021	199.27	202.37	197.00	201.13	77,708	+3.17(+1.60%)
Apr 14, 2021	199.46	202.96	197.33	197.96	82,994	-1.56(-0.78%)
Apr 13, 2021	198.47	201.27	196.18	199.52	102,389	+2.56(+1.30%)
Apr 12, 2021	201.46	201.87	196.83	196.96	173,618	-6.88(-3.38%)
Apr 09, 2021	201.41	205.04	199.53	203.84	196,500	+3.32(+1.66%)
Apr 08, 2021	193.91	201.35	193.91	200.52	178,102	+6.95(+3.59%)
Apr 07, 2021	197.65	199.22	192.34	193.57	82,157	-3.56(-1.81%)
Apr 06, 2021	197.12	199.65	194.68	197.13	138,266	+0.50(+0.25%)
Apr 05, 2021	192.46	197.53	192.43	196.63	128,740	+3.98(+2.07%)
Apr 01, 2021	193.23	193.40	190.66	192.65	143,400	+1.44(+0.75%)
Mar 31, 2021	188.98	193.85	188.61	191.21	161,151	+2.63(+1.39%)
Mar 30, 2021	185.82	189.16	178.00	188.58	173,772	+1.75(+0.94%)
Mar 29, 2021	194.34	198.09	186.24	186.83	182,150	-8.80(-4.50%)
Mar 26, 2021	190.02	196.47	189.03	195.63	163,700	+6.54(+3.46%)
Mar 25, 2021	193.68	193.68	188.34	189.09	155,264	-5.42(-2.79%)
Mar 24, 2021	195.01	197.22	191.35	194.51	199,984	+0.78(+0.40%)
Mar 23, 2021	193.88	195.14	188.16	193.73	162,141	-0.94(-0.48%)
Mar 22, 2021	195.92	199.14	192.69	194.67	126,412	-0.85(-0.43%)
Mar 19, 2021	194.18	197.42	192.31	195.52	460,800	+0.10(+0.05%)
Mar 18, 2021	198.71	199.34	194.21	195.42	161,243	-4.80(-2.40%)
Mar 17, 2021	192.92	203.41	191.06	200.22	218,459	+6.08(+3.13%)
Mar 16, 2021	197.91	197.94	189.76	194.14	197,262	-2.59(-1.32%)
Mar 15, 2021	193.48	197.43	192.28	196.73	170,000	+1.73(+0.89%)
Mar 12, 2021	190.60	195.45	187.62	195.00	240,100	+4.06(+2.13%)
Mar 11, 2021	184.19	191.19	184.19	190.94	342,880	+8.03(+4.39%)
Mar 10, 2021	182.46	184.43	181.73	182.91	190,691	+1.91(+1.06%)
Mar 09, 2021	181.89	187.35	180.46	181.00	226,499	+4.16(+2.35%)
Mar 08, 2021	176.89	182.19	175.00	176.84	267,431	-0.17(-0.10%)
Mar 05, 2021	175.01	178.69	170.01	177.01	260,300	+3.89(+2.25%)
Mar 04, 2021	180.28	182.87	171.64	173.12	222,493	-6.88(-3.82%)
Mar 03, 2021	182.21	183.79	179.71	180.00	206,864	-2.94(-1.61%)
Mar 02, 2021	186.19	189.99	181.94	182.94	235,834	-2.06(-1.11%)
Mar 01, 2021	184.41	187.20	181.18	185.00	224,604	+3.29(+1.81%)
Feb 26, 2021	175.35	193.74	170.15	181.71	346,500	-6.40(-3.40%)
Feb 25, 2021	205.16	206.47	187.32	188.11	353,279	-17.55(-8.53%)
Feb 24, 2021	202.00	206.36	201.25	205.66	127,881	+3.22(+1.59%)
Feb 23, 2021	201.47	205.19	197.52	202.44	221,173	-0.65(-0.32%)
Feb 22, 2021	202.40	204.61	201.34	203.09	192,590	-1.94(-0.95%)
Feb 19, 2021	201.60	205.22	199.65	205.03	175,400	+3.03(+1.50%)
Feb 18, 2021	199.72	204.27	198.12	202.00	144,409	+1.42(+0.71%)
Feb 17, 2021	199.96	201.25	198.32	200.58	157,853	-1.19(-0.59%)
Feb 16, 2021	206.40	207.00	201.68	201.77	101,979	-5.20(-2.51%)
Feb 12, 2021	207.27	207.93	205.03	206.97	85,600	-0.13(-0.06%)
Feb 11, 2021	203.96	207.19	203.64	207.10	132,446	+4.20(+2.07%)
Feb 10, 2021	205.63	205.93	199.60	202.90	124,042	-1.42(-0.69%)
Feb 09, 2021	206.04	206.61	201.93	204.32	141,624	-1.82(-0.88%)
Feb 08, 2021	205.91	206.87	203.12	206.14	138,865	+1.95(+0.95%)
Feb 05, 2021	205.26	205.26	198.72	204.19	106,400	+0.13(+0.06%)
Feb 04, 2021	199.22	204.72	196.74	204.06	127,629	+4.48(+2.24%)
Feb 03, 2021	198.01	200.32	194.25	199.58	129,004	+1.03(+0.52%)
Feb 02, 2021	203.05	204.37	197.80	198.55	169,838	-2.03(-1.01%)