LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.48	45.68	44.85	45.26	82,477	-0.31(-0.68%)
Jul 28, 2016	45.54	46.06	45.25	45.57	52,766	+0.04(+0.09%)
Jul 27, 2016	45.35	45.78	44.97	45.53	57,045	-0.03(-0.07%)
Jul 26, 2016	45.31	45.67	44.93	45.56	89,237	+0.32(+0.71%)
Jul 25, 2016	45.76	45.76	44.97	45.24	62,559	-0.40(-0.88%)
Jul 22, 2016	45.45	45.97	45.03	45.64	50,331	+0.27(+0.60%)
Jul 21, 2016	45.47	45.65	45.19	45.37	54,814	-0.06(-0.13%)
Jul 20, 2016	45.61	45.82	45.16	45.43	69,578	-0.11(-0.24%)
Jul 19, 2016	45.53	46.03	45.08	45.54	134,011	+0.11(+0.24%)
Jul 18, 2016	45.53	46.02	45.25	45.43	73,675	+0.09(+0.20%)
Jul 15, 2016	46.24	46.41	45.09	45.34	137,614	-0.62(-1.35%)
Jul 14, 2016	46.70	46.70	45.63	45.96	99,154	-0.55(-1.18%)
Jul 13, 2016	46.39	46.73	46.00	46.51	103,424	+0.45(+0.98%)
Jul 12, 2016	46.02	46.57	45.68	46.06	86,384	+0.17(+0.37%)
Jul 11, 2016	45.50	45.96	45.31	45.89	135,965	+0.36(+0.79%)
Jul 08, 2016	44.67	45.56	44.38	45.53	133,193	+1.15(+2.59%)
Jul 07, 2016	43.91	44.52	43.71	44.38	118,061	+1.84(+4.33%)
Jul 05, 2016	42.80	43.18	41.92	42.54	87,040	-0.36(-0.84%)
Jul 01, 2016	43.09	42.90	42.90	42.90	99,600	-0.38(-0.88%)
Jun 30, 2016	42.12	43.29	41.39	43.28	152,768	+1.45(+3.47%)
Jun 29, 2016	41.88	42.46	41.62	41.83	88,743	+0.30(+0.72%)
Jun 28, 2016	41.75	42.66	41.33	41.53	101,966	-0.02(-0.05%)
Jun 27, 2016	41.74	41.92	41.02	41.55	87,444	-0.51(-1.21%)
Jun 24, 2016	41.08	43.33	40.52	42.06	343,185	-0.84(-1.96%)
Jun 23, 2016	42.61	44.32	40.51	42.90	69,116	+0.76(+1.80%)
Jun 22, 2016	42.39	43.20	42.07	42.14	60,208	-0.12(-0.28%)
Jun 21, 2016	42.10	42.55	41.15	42.26	79,036	+0.42(+1.00%)
Jun 20, 2016	42.06	42.73	41.44	41.84	137,015	+0.41(+0.99%)
Jun 17, 2016	42.01	42.36	40.82	41.43	138,894	-0.44(-1.05%)
Jun 16, 2016	41.55	41.96	41.29	41.87	51,833	+0.03(+0.07%)
Jun 15, 2016	42.44	42.70	41.81	41.84	63,029	-0.37(-0.88%)
Jun 14, 2016	41.73	42.95	41.45	42.21	76,233	+0.31(+0.74%)
Jun 13, 2016	42.46	43.01	41.75	41.90	68,199	-0.85(-1.99%)
Jun 10, 2016	43.11	43.77	42.50	42.75	103,160	-0.78(-1.79%)
Jun 09, 2016	43.62	44.73	43.25	43.53	162,656	+0.04(+0.09%)
Jun 08, 2016	43.35	43.67	43.24	43.49	172,575	+0.12(+0.28%)
Jun 07, 2016	43.47	43.58	43.22	43.37	127,056	+0.23(+0.53%)
Jun 06, 2016	42.57	43.41	42.35	43.14	124,360	+0.45(+1.05%)
Jun 03, 2016	43.04	43.04	42.37	42.69	68,121	-0.40(-0.93%)
Jun 02, 2016	42.85	43.18	42.34	43.09	112,810	+0.38(+0.89%)
Jun 01, 2016	41.79	42.98	40.98	42.71	90,984	+0.71(+1.69%)
May 31, 2016	41.08	42.07	40.90	42.00	132,778	+0.98(+2.39%)
May 27, 2016	41.05	41.02	41.02	41.02	117,100	+0.02(+0.05%)
May 26, 2016	41.57	41.57	40.82	41.00	110,636	-0.59(-1.42%)
May 25, 2016	42.17	43.13	41.02	41.59	113,459	-0.44(-1.05%)
May 24, 2016	41.32	42.98	40.66	42.03	194,827	+1.00(+2.44%)
May 23, 2016	42.03	42.13	40.96	41.03	75,627	-0.94(-2.24%)
May 20, 2016	41.89	42.38	40.05	41.97	63,551	+0.35(+0.84%)
May 19, 2016	42.19	43.02	40.85	41.62	100,291	-0.67(-1.58%)
May 18, 2016	40.90	42.36	39.70	42.29	87,655	+1.31(+3.20%)
May 17, 2016	41.70	42.63	40.73	40.98	145,026	-0.62(-1.49%)
May 16, 2016	40.77	41.80	39.59	41.60	125,456	+0.73(+1.79%)
May 13, 2016	40.90	41.83	39.91	40.87	95,027	+0.00(+0.00%)
May 12, 2016	42.79	42.85	40.54	40.87	106,758	-1.73(-4.06%)
May 11, 2016	43.22	43.83	42.25	42.60	77,511	-0.63(-1.46%)
May 10, 2016	43.73	43.73	42.10	43.23	97,264	-0.44(-1.01%)
May 09, 2016	42.41	43.77	42.41	43.67	134,011	+1.32(+3.12%)
May 06, 2016	40.87	43.08	40.34	42.35	187,331	+1.50(+3.67%)
May 05, 2016	41.82	42.84	39.53	40.85	185,087	+0.56(+1.39%)
May 04, 2016	40.36	40.77	39.52	40.29	120,427	-0.37(-0.91%)
May 03, 2016	40.49	41.14	39.99	40.66	94,302	-0.11(-0.27%)