LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	74.75	75.98	73.56	74.42	222,283	-0.33(-0.44%)
Apr 27, 2018	74.13	75.03	73.36	74.75	316,230	+0.78(+1.05%)
Apr 26, 2018	75.62	75.62	73.04	73.97	279,835	-1.62(-2.14%)
Apr 25, 2018	75.78	76.16	74.64	75.59	179,212	+0.04(+0.05%)
Apr 24, 2018	76.16	76.91	75.12	75.55	386,303	-0.53(-0.70%)
Apr 23, 2018	76.06	76.65	75.36	76.08	389,632	+0.44(+0.58%)
Apr 20, 2018	73.95	75.96	73.58	75.64	377,589	+1.33(+1.79%)
Apr 19, 2018	73.41	74.32	72.67	74.31	224,304	+0.91(+1.24%)
Apr 18, 2018	72.76	73.82	72.33	73.40	239,686	+0.99(+1.37%)
Apr 17, 2018	71.56	72.64	70.91	72.41	240,970	+1.30(+1.83%)
Apr 16, 2018	70.37	71.42	69.07	71.11	225,659	+0.55(+0.78%)
Apr 13, 2018	70.72	70.94	69.56	70.56	171,081	-0.10(-0.14%)
Apr 12, 2018	69.31	70.98	68.43	70.66	283,691	+1.72(+2.49%)
Apr 11, 2018	68.54	69.35	68.04	68.94	196,257	+0.05(+0.07%)
Apr 10, 2018	70.25	70.72	68.80	68.89	315,537	-0.76(-1.09%)
Apr 09, 2018	71.31	72.00	69.63	69.65	589,498	-1.66(-2.33%)
Apr 06, 2018	70.22	71.42	69.79	71.31	298,050	+0.65(+0.92%)
Apr 05, 2018	69.97	72.83	69.67	70.66	633,186	+1.15(+1.65%)
Apr 04, 2018	67.66	69.76	66.26	69.51	591,235	+2.23(+3.31%)
Apr 03, 2018	63.61	68.57	63.61	67.28	725,821	+4.30(+6.83%)
Apr 02, 2018	62.27	63.45	61.22	62.98	504,877	+1.42(+2.31%)
Mar 29, 2018		61.56	61.56	61.56	0	+1.47(+2.45%)
Mar 28, 2018	61.02	61.98	59.75	60.09	273,241	-0.94(-1.54%)
Mar 27, 2018	61.71	62.50	60.81	61.03	235,795	-0.70(-1.13%)
Mar 26, 2018	62.96	63.33	61.05	61.73	178,089	-0.59(-0.95%)
Mar 23, 2018	62.36	63.44	62.22	62.32	222,610	+0.09(+0.14%)
Mar 22, 2018	61.69	63.25	61.68	62.23	264,556	+0.35(+0.57%)
Mar 21, 2018	61.55	62.85	61.19	61.88	227,529	+0.37(+0.60%)
Mar 20, 2018	63.09	63.47	61.49	61.51	193,900	-1.56(-2.47%)
Mar 19, 2018	63.47	63.63	61.72	63.07	208,840	-0.52(-0.82%)
Mar 16, 2018	63.21	63.86	62.18	63.59	299,373	+0.27(+0.43%)
Mar 15, 2018	64.11	64.29	62.78	63.32	226,446	-0.47(-0.74%)
Mar 14, 2018	64.05	64.44	63.22	63.79	206,732	+0.01(+0.02%)
Mar 13, 2018	64.25	64.94	63.43	63.78	264,409	-0.44(-0.69%)
Mar 12, 2018	63.77	64.41	63.01	64.22	242,991	+0.35(+0.55%)
Mar 09, 2018	62.65	64.54	62.12	63.87	265,654	+1.47(+2.36%)
Mar 08, 2018	62.37	63.34	61.89	62.40	179,988	+0.21(+0.34%)
Mar 07, 2018	60.40	62.77	60.09	62.19	248,337	+1.32(+2.17%)
Mar 06, 2018	60.94	60.94	59.58	60.87	375,290	-0.11(-0.18%)
Mar 05, 2018	61.26	61.34	59.85	60.98	242,528	-0.08(-0.13%)
Mar 02, 2018	60.76	61.86	59.50	61.06	390,922	-0.01(-0.02%)
Mar 01, 2018	65.03	65.03	59.51	61.07	590,704	-3.31(-5.14%)
Feb 28, 2018	66.15	66.65	64.05	64.38	322,232	-1.75(-2.65%)
Feb 27, 2018	65.14	67.95	65.06	66.13	306,538	+1.16(+1.79%)
Feb 26, 2018	64.32	65.33	63.48	64.97	178,326	+0.70(+1.09%)
Feb 23, 2018	63.73	64.65	62.37	64.27	257,434	+0.95(+1.50%)
Feb 22, 2018		64.23	62.65	63.32	306,607	-0.72(-1.12%)
Feb 21, 2018	63.23	64.79	62.82	64.04	197,780	+0.97(+1.54%)
Feb 20, 2018	63.33	63.81	62.71	63.07	152,666	-0.32(-0.50%)
Feb 16, 2018		63.39	63.39	63.39	0	+0.30(+0.48%)
Feb 15, 2018	63.39	63.39	62.20	63.09	135,507	+0.09(+0.14%)
Feb 14, 2018	62.48	63.70	62.48	63.00	147,658	-0.05(-0.08%)
Feb 13, 2018	63.04	63.56	62.42	63.05	113,039	-0.45(-0.71%)
Feb 12, 2018	63.75	63.80	61.83	63.50	190,676	-0.06(-0.09%)
Feb 09, 2018	62.98	64.02	62.37	63.56	205,930	+1.14(+1.83%)
Feb 08, 2018	62.95	63.39	62.01	62.42	184,113	-0.41(-0.65%)
Feb 07, 2018	63.40	63.40	62.23	62.83	621,901	-0.97(-1.52%)
Feb 06, 2018	59.49	63.92	58.65	63.80	582,762	+2.63(+4.30%)
Feb 05, 2018	61.51	62.20	60.45	61.17	183,898	-0.55(-0.89%)
Feb 02, 2018	62.66	63.14	61.58	61.72	236,170	-1.17(-1.86%)