LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	164.49	164.99	163.60	163.66	369,907	-0.63(-0.38%)
Sep 29, 2022	164.91	165.05	164.07	164.29	330,898	-0.26(-0.16%)
Sep 28, 2022	164.45	166.19	164.06	164.55	297,744	+0.24(+0.15%)
Sep 27, 2022	164.76	165.07	163.79	164.31	290,580	-0.21(-0.13%)
Sep 26, 2022	164.66	165.10	164.22	164.52	236,119	-0.14(-0.09%)
Sep 23, 2022	164.71	165.00	164.36	164.66	205,110	+0.14(+0.09%)
Sep 22, 2022	164.25	166.01	164.07	164.52	310,302	-0.17(-0.10%)
Sep 21, 2022	164.64	165.66	164.41	164.69	208,367	+0.17(+0.10%)
Sep 20, 2022	163.46	165.00	163.46	164.52	674,271	+1.44(+0.88%)
Sep 19, 2022	162.70	163.98	161.63	163.08	156,807	+0.33(+0.20%)
Sep 16, 2022	162.79	163.31	162.00	162.75	273,416	+0.51(+0.31%)
Sep 15, 2022	162.64	162.94	162.05	162.24	105,047	-0.73(-0.45%)
Sep 14, 2022	162.89	162.98	162.05	162.97	312,509	+0.33(+0.20%)
Sep 13, 2022	163.15	163.37	162.08	162.64	316,491	-0.80(-0.49%)
Sep 12, 2022	163.40	164.00	163.26	163.44	290,808	-0.13(-0.08%)
Sep 09, 2022	164.25	164.70	162.39	163.57	204,240	-1.17(-0.71%)
Sep 08, 2022	162.17	164.75	161.50	164.74	273,940	+2.46(+1.52%)
Sep 07, 2022	162.21	162.67	161.69	162.28	393,163	+0.26(+0.16%)
Sep 06, 2022	161.53	162.15	161.53	162.02	110,980	+0.43(+0.27%)
Sep 02, 2022	162.07	162.73	160.56	161.59	211,012	-0.51(-0.31%)
Sep 01, 2022	161.03	162.49	161.03	162.10	244,497	+0.63(+0.39%)
Aug 31, 2022	161.33	161.79	160.50	161.47	202,703	+0.72(+0.45%)
Aug 30, 2022	162.26	162.26	160.68	160.75	291,911	-1.55(-0.96%)
Aug 29, 2022	161.80	162.62	161.56	162.30	241,511	+0.40(+0.25%)
Aug 26, 2022	163.26	163.69	161.90	161.90	133,102	-1.36(-0.83%)
Aug 25, 2022	163.14	163.74	162.26	163.26	108,680	+0.10(+0.06%)
Aug 24, 2022	162.16	163.45	162.00	163.16	163,362	+0.89(+0.55%)
Aug 23, 2022	162.33	162.51	162.10	162.27	172,637	-0.09(-0.06%)
Aug 22, 2022	162.28	163.37	162.00	162.36	252,544	-0.63(-0.39%)
Aug 19, 2022	162.87	163.38	162.50	162.99	98,887	+0.12(+0.07%)
Aug 18, 2022	162.63	163.00	162.20	162.87	270,555	+0.44(+0.27%)
Aug 17, 2022	162.73	163.43	161.96	162.43	128,408	-0.04(-0.02%)
Aug 16, 2022	162.30	163.13	161.76	162.47	374,813	+0.07(+0.04%)
Aug 15, 2022	162.93	163.47	162.19	162.40	133,224	-0.97(-0.59%)
Aug 12, 2022	162.48	163.48	162.20	163.37	219,292	+0.76(+0.47%)
Aug 11, 2022	163.23	163.85	161.63	162.61	249,026	-0.71(-0.43%)
Aug 10, 2022	162.95	163.95	162.10	163.32	185,489	+0.72(+0.44%)
Aug 09, 2022	162.10	162.83	161.72	162.60	139,453	+0.79(+0.49%)
Aug 08, 2022	162.01	163.16	161.62	161.81	255,747	+0.02(+0.01%)
Aug 05, 2022	161.60	162.98	161.60	161.79	383,638	+0.07(+0.04%)
Aug 04, 2022	163.30	163.75	161.05	161.72	416,325	-2.34(-1.43%)
Aug 03, 2022	162.50	164.37	162.08	164.06	243,088	+1.62(+1.00%)
Aug 02, 2022	162.65	163.33	162.65	162.44	336,742	-0.14(-0.09%)
Aug 01, 2022	163.07	163.86	162.10	162.58	629,556	-0.48(-0.29%)
Jul 29, 2022	163.22	164.12	162.89	163.06	196,600	-0.04(-0.02%)
Jul 28, 2022	163.34	164.25	162.74	163.10	164,726	-0.23(-0.14%)
Jul 27, 2022	163.27	163.99	162.66	163.33	187,983	+0.05(+0.03%)
Jul 26, 2022	162.79	163.56	162.02	163.28	124,040	+0.44(+0.27%)
Jul 25, 2022	163.50	163.50	162.05	162.84	144,751	-0.40(-0.25%)
Jul 22, 2022	162.25	163.39	161.51	163.24	135,742	+1.24(+0.77%)
Jul 21, 2022	161.28	162.17	159.31	162.00	166,940	+0.16(+0.10%)
Jul 20, 2022	161.99	161.99	160.82	161.84	213,805	-0.16(-0.10%)
Jul 19, 2022	162.11	163.46	161.68	162.00	185,488	+0.18(+0.11%)
Jul 18, 2022	162.57	162.82	160.72	161.82	213,838	-0.61(-0.38%)
Jul 15, 2022	159.91	163.06	159.91	162.43	320,803	+2.53(+1.58%)
Jul 14, 2022	157.11	160.06	157.00	159.90	257,792	+1.68(+1.06%)
Jul 13, 2022	156.57	159.63	156.57	158.22	216,757	+0.65(+0.41%)
Jul 12, 2022	157.30	158.62	157.00	157.57	444,847	-0.07(-0.04%)
Jul 11, 2022	159.00	159.38	157.33	157.64	438,791	-1.29(-0.81%)
Jul 08, 2022	158.76	160.38	158.65	158.93	274,394	-0.68(-0.43%)
Jul 07, 2022	158.71	159.85	158.00	159.61	333,454	+1.17(+0.74%)
Jul 06, 2022	155.98	158.57	155.75	158.44	348,803	+2.48(+1.59%)
Jul 05, 2022	154.66	156.12	154.64	155.96	270,055	+0.91(+0.59%)