LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	90.31	92.17	89.42	91.43	393,765	+2.13(+2.39%)
Oct 30, 2018	85.25	89.70	80.84	89.30	452,837	+4.24(+4.98%)
Oct 29, 2018	86.89	88.39	84.61	85.06	292,840	-0.92(-1.07%)
Oct 26, 2018	89.04	89.04	84.15	85.98	576,600	-5.63(-6.15%)
Oct 25, 2018	91.04	92.71	90.87	91.61	190,767	+1.11(+1.23%)
Oct 24, 2018	91.46	92.28	90.13	90.50	412,602	-0.93(-1.02%)
Oct 23, 2018	90.33	91.99	89.38	91.43	270,049	+0.39(+0.43%)
Oct 22, 2018	90.12	91.40	88.85	91.04	315,835	+1.12(+1.25%)
Oct 19, 2018	90.22	91.84	89.40	89.92	253,400	-0.92(-1.01%)
Oct 18, 2018	89.90	91.20	89.16	90.84	208,786	+1.19(+1.33%)
Oct 17, 2018	91.30	91.30	88.77	89.65	262,298	-1.26(-1.39%)
Oct 16, 2018	90.67	91.50	89.56	90.91	364,723	+0.49(+0.54%)
Oct 15, 2018	90.60	91.89	88.85	90.42	385,073	-0.11(-0.12%)
Oct 12, 2018	95.10	96.40	89.55	90.53	385,700	-3.64(-3.87%)
Oct 11, 2018	97.92	98.75	93.98	94.17	423,778	-3.87(-3.95%)
Oct 10, 2018	99.70	100.56	97.31	98.04	420,683	-2.00(-2.00%)
Oct 09, 2018	98.70	101.15	98.70	100.04	288,802	+1.06(+1.07%)
Oct 08, 2018	97.69	99.35	97.41	98.98	371,343	+1.28(+1.31%)
Oct 05, 2018	97.26	97.90	96.50	97.70	344,500	+0.60(+0.62%)
Oct 04, 2018	96.01	97.32	95.04	97.10	402,353	+0.82(+0.85%)
Oct 03, 2018	95.93	96.70	93.16	96.28	310,492	+0.49(+0.51%)
Oct 02, 2018	101.50	101.53	94.90	95.79	486,471	-5.81(-5.72%)
Oct 01, 2018	103.33	103.79	100.93	101.60	390,352	-1.39(-1.35%)
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%)