LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	214.05	217.77	210.98	216.55	150,800	+1.94(+0.90%)
Oct 29, 2020	211.00	216.63	208.50	214.61	146,110	+2.88(+1.36%)
Oct 28, 2020	219.59	219.94	210.45	211.73	185,138	-11.11(-4.99%)
Oct 27, 2020	222.00	224.75	219.12	222.84	164,617	+2.24(+1.02%)
Oct 26, 2020	214.72	221.06	210.69	220.60	113,288	+3.69(+1.70%)
Oct 23, 2020	219.96	222.59	215.51	216.91	183,500	-2.19(-1.00%)
Oct 22, 2020	219.99	223.12	217.72	219.10	165,813	+1.10(+0.50%)
Oct 21, 2020	222.11	223.93	217.65	218.00	119,259	-2.91(-1.32%)
Oct 20, 2020	223.90	225.84	220.58	220.91	88,210	-1.35(-0.61%)
Oct 19, 2020	226.80	228.73	220.84	222.26	104,266	-2.61(-1.16%)
Oct 16, 2020	224.73	227.49	224.08	224.87	94,800	-0.28(-0.12%)
Oct 15, 2020	221.03	227.99	221.03	225.15	142,339	+0.86(+0.38%)
Oct 14, 2020	227.79	231.79	224.17	224.29	134,095	-2.99(-1.32%)
Oct 13, 2020	225.05	227.91	223.26	227.28	115,337	+1.32(+0.58%)
Oct 12, 2020	227.01	228.28	225.03	225.96	86,200	+0.30(+0.13%)
Oct 09, 2020	222.88	226.54	221.14	225.66	107,400	+4.60(+2.08%)
Oct 08, 2020	222.66	222.94	218.74	221.06	105,456	+0.27(+0.12%)
Oct 07, 2020	219.88	221.72	219.05	220.79	120,440	+3.17(+1.46%)
Oct 06, 2020	218.53	221.29	214.88	217.62	160,106	-0.40(-0.18%)
Oct 05, 2020	215.53	218.39	214.72	218.02	146,993	+3.40(+1.58%)
Oct 02, 2020	210.79	216.39	210.00	214.62	128,100	+0.60(+0.28%)
Oct 01, 2020	212.17	214.56	208.00	214.02	160,943	+1.46(+0.69%)
Sep 30, 2020	208.64	217.02	208.64	212.56	360,564	+4.86(+2.34%)
Sep 29, 2020	207.44	211.82	206.62	207.70	144,461	+0.25(+0.12%)
Sep 28, 2020	204.36	207.74	204.36	207.45	137,817	+4.62(+2.28%)
Sep 25, 2020	196.70	203.59	196.70	202.83	118,800	+6.70(+3.42%)
Sep 24, 2020	198.72	201.91	194.50	196.13	305,460	-2.89(-1.45%)
Sep 23, 2020	202.33	205.60	198.10	199.02	189,475	-4.62(-2.27%)
Sep 22, 2020	201.05	203.85	197.64	203.64	162,893	+3.10(+1.55%)
Sep 21, 2020	198.53	201.25	196.27	200.54	196,251	-1.46(-0.72%)
Sep 18, 2020	204.94	205.85	197.45	202.00	683,600	-0.98(-0.48%)
Sep 17, 2020	201.51	203.94	199.94	202.98	147,958	-1.75(-0.85%)
Sep 16, 2020	207.63	210.30	204.60	204.73	177,917	-1.08(-0.52%)
Sep 15, 2020	206.79	210.79	205.19	205.81	149,822	+0.40(+0.19%)
Sep 14, 2020	202.78	207.66	201.19	205.41	150,120	+4.30(+2.14%)
Sep 11, 2020	203.45	204.86	198.82	201.11	139,100	-1.22(-0.60%)
Sep 10, 2020	208.31	210.17	202.11	202.33	185,391	-4.95(-2.39%)
Sep 09, 2020	204.87	208.10	200.44	207.28	148,235	+6.19(+3.08%)
Sep 08, 2020	197.83	205.17	197.22	201.09	158,484	-1.47(-0.73%)
Sep 04, 2020	207.37	207.37	195.52	202.56	158,900	-3.68(-1.78%)
Sep 03, 2020	210.89	211.26	202.75	206.24	159,640	-6.20(-2.92%)
Sep 02, 2020	209.83	212.87	207.06	212.44	137,959	+4.19(+2.01%)
Sep 01, 2020	208.82	209.73	206.90	208.25	141,879	-0.19(-0.09%)
Aug 31, 2020	205.33	210.07	204.80	208.44	213,275	+2.76(+1.34%)
Aug 28, 2020	206.27	207.05	204.24	205.68	165,300	+0.68(+0.33%)
Aug 27, 2020	207.47	208.12	204.38	205.00	179,594	-1.65(-0.80%)
Aug 26, 2020	204.08	207.14	201.61	206.65	255,748	+3.19(+1.57%)
Aug 25, 2020	203.88	205.80	200.88	203.46	210,684	-0.63(-0.31%)
Aug 24, 2020	209.99	211.22	201.56	204.09	297,467	-4.13(-1.98%)
Aug 21, 2020	207.45	208.38	204.50	208.22	153,400	+0.04(+0.02%)
Aug 20, 2020	201.88	209.75	201.88	208.18	192,612	+5.39(+2.66%)
Aug 19, 2020	204.02	205.87	202.26	202.79	155,946	-0.74(-0.36%)
Aug 18, 2020	197.88	204.33	197.54	203.53	252,090	+5.98(+3.03%)
Aug 17, 2020	197.20	199.91	196.38	197.55	278,161	+0.58(+0.29%)
Aug 14, 2020	196.33	198.15	194.91	196.97	213,200	+1.01(+0.52%)
Aug 13, 2020	195.59	196.92	194.30	195.96	255,976	-0.24(-0.12%)
Aug 12, 2020	197.33	201.05	194.36	196.20	269,271	-2.06(-1.04%)
Aug 11, 2020	202.35	204.38	197.43	198.26	340,638	-2.80(-1.39%)
Aug 10, 2020	213.26	214.97	200.43	201.06	329,156	-12.02(-5.64%)
Aug 07, 2020	209.50	214.00	203.93	213.08	251,800	+3.43(+1.64%)
Aug 06, 2020	202.45	211.85	196.08	209.65	346,034	+6.04(+2.97%)
Aug 05, 2020	201.20	204.35	196.11	203.61	244,446	+3.81(+1.91%)
Aug 04, 2020	196.93	201.41	196.28	199.80	189,994	+1.57(+0.79%)