LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	101.75	103.25	101.20	102.99	234,500	+1.16(+1.14%)
Sep 27, 2018	101.00	102.00	100.70	101.83	268,591	+0.84(+0.83%)
Sep 26, 2018	101.86	101.99	99.32	100.99	256,776	-0.53(-0.52%)
Sep 25, 2018	101.11	102.44	100.42	101.52	315,891	+0.72(+0.71%)
Sep 24, 2018	98.49	101.66	98.49	100.80	295,098	+2.30(+2.34%)
Sep 21, 2018	97.87	100.22	96.87	98.50	593,400	+0.48(+0.49%)
Sep 20, 2018	96.28	98.62	95.98	98.02	228,869	+2.01(+2.09%)
Sep 19, 2018	97.18	98.64	95.42	96.01	382,951	-1.17(-1.20%)
Sep 18, 2018	95.58	97.41	95.58	97.18	176,560	+1.61(+1.68%)
Sep 17, 2018	96.36	97.19	95.11	95.57	179,938	-1.03(-1.07%)
Sep 14, 2018	96.62	97.21	95.19	96.60	210,000	+0.31(+0.32%)
Sep 13, 2018	96.37	97.12	95.75	96.29	194,418	+1.18(+1.24%)
Sep 12, 2018	96.33	97.14	94.47	95.11	124,015	-1.53(-1.58%)
Sep 11, 2018	96.02	97.03	95.10	96.64	199,787	+0.75(+0.78%)
Sep 10, 2018	98.11	98.11	94.90	95.89	343,683	-2.16(-2.20%)
Sep 07, 2018	99.40	100.19	97.81	98.05	224,600	-1.25(-1.26%)
Sep 06, 2018	98.94	100.90	97.42	99.30	195,819	+0.48(+0.49%)
Sep 05, 2018	100.13	100.68	97.00	98.82	244,584	-1.27(-1.27%)
Sep 04, 2018	98.98	100.56	98.75	100.09	216,847	+1.16(+1.17%)
Aug 31, 2018		98.93	98.93	98.93	0	+0.93(+0.95%)
Aug 30, 2018	97.69	98.47	96.95	98.00	148,038	-0.01(-0.01%)
Aug 29, 2018	98.46	99.26	97.46	98.01	280,190	-0.71(-0.72%)
Aug 28, 2018	99.72	100.20	98.43	98.72	173,760	-0.75(-0.75%)
Aug 27, 2018	99.96	100.44	98.19	99.47	212,368	+0.00(+0.00%)
Aug 24, 2018	98.63	99.82	98.01	99.47	235,100	+0.75(+0.76%)
Aug 23, 2018	99.10	99.21	98.30	98.72	187,450	-0.44(-0.44%)
Aug 22, 2018	97.78	99.30	97.01	99.16	195,409	+1.31(+1.34%)
Aug 21, 2018	94.65	97.96	94.65	97.85	289,225	+3.21(+3.39%)
Aug 20, 2018	94.24	94.81	93.97	94.64	168,205	+0.80(+0.85%)
Aug 17, 2018	93.46	94.50	93.10	93.84	278,000	+0.01(+0.01%)
Aug 16, 2018	94.70	95.47	93.47	93.83	159,338	-0.59(-0.62%)
Aug 15, 2018	94.80	96.25	94.17	94.42	134,874	-0.29(-0.31%)
Aug 14, 2018	93.99	95.26	93.55	94.71	129,089	+0.86(+0.92%)
Aug 13, 2018	93.46	95.24	93.46	93.85	201,168	+0.45(+0.48%)
Aug 10, 2018	92.38	93.63	92.05	93.40	175,800	+0.86(+0.93%)
Aug 09, 2018	92.07	93.34	92.02	92.54	146,291	+0.65(+0.71%)
Aug 08, 2018	91.88	95.00	91.40	91.89	151,542	+0.08(+0.09%)
Aug 07, 2018	92.64	92.64	91.22	91.81	160,120	-1.01(-1.09%)
Aug 06, 2018	92.79	92.89	91.60	92.82	224,644	-0.02(-0.02%)
Aug 03, 2018	93.80	94.25	91.57	92.84	465,200	-0.74(-0.79%)
Aug 02, 2018	90.91	93.97	87.11	93.58	370,760	+3.63(+4.04%)
Aug 01, 2018	86.68	92.54	86.68	89.95	545,752	+3.87(+4.50%)
Jul 31, 2018	85.18	86.39	84.80	86.08	374,394	+0.91(+1.07%)
Jul 30, 2018	86.65	87.17	85.00	85.17	158,615	-1.38(-1.59%)
Jul 27, 2018	88.98	88.98	86.40	86.55	101,400	-2.52(-2.83%)
Jul 26, 2018		89.95	88.44	89.07	159,853	+0.63(+0.71%)
Jul 25, 2018	87.64	88.86	87.64	88.44	151,630	+0.98(+1.12%)
Jul 24, 2018	88.56	88.56	87.29	87.46	239,074	-1.05(-1.19%)
Jul 23, 2018	87.12	88.87	86.59	88.51	344,328	+1.40(+1.61%)
Jul 20, 2018	87.13	87.46	87.00	87.11	225,648	+0.11(+0.13%)
Jul 19, 2018		87.26	85.35	87.00	254,093	+0.81(+0.94%)
Jul 18, 2018	86.45	87.11	85.02	86.19	189,004	-0.14(-0.16%)
Jul 17, 2018	86.12	87.04	85.92	86.33	186,503	+0.01(+0.01%)
Jul 16, 2018	87.10	87.45	86.19	86.32	173,340	-0.50(-0.58%)
Jul 13, 2018		88.22	86.62	86.82	189,145	-0.69(-0.79%)
Jul 12, 2018	87.21	88.43	86.39	87.51	259,661	+0.80(+0.92%)
Jul 11, 2018	86.87	87.07	85.70	86.71	150,882	-0.20(-0.23%)
Jul 10, 2018	87.74	88.25	86.48	86.91	173,999	-0.79(-0.90%)
Jul 09, 2018	88.74	89.17	87.22	87.70	208,420	-0.59(-0.67%)
Jul 06, 2018	88.00	88.73	87.54	88.29	142,186	+0.28(+0.32%)
Jul 05, 2018	87.85	88.68	86.87	88.01	383,839	+0.22(+0.25%)
Jul 03, 2018		87.79	87.79	87.79	0	+1.41(+1.63%)