LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	137.86	140.76	136.87	137.23	265,299	-1.38(-1.00%)
Dec 30, 2021	136.94	141.41	136.94	138.61	260,147	+2.06(+1.51%)
Dec 29, 2021	137.81	138.06	135.81	136.55	161,113	-1.35(-0.98%)
Dec 28, 2021	136.68	139.45	136.00	137.90	244,279	+0.96(+0.70%)
Dec 27, 2021	136.68	137.48	133.50	136.94	304,692	+0.95(+0.70%)
Dec 23, 2021	132.44	136.03	131.29	135.99	233,972	+4.01(+3.04%)
Dec 22, 2021	130.84	132.22	129.65	131.98	244,412	+0.33(+0.25%)
Dec 21, 2021	128.57	132.61	127.04	131.65	263,533	+4.90(+3.87%)
Dec 20, 2021	127.09	128.00	122.40	126.75	402,309	-3.12(-2.40%)
Dec 17, 2021	124.95	130.95	124.19	129.87	894,496	+5.28(+4.24%)
Dec 16, 2021	132.04	132.69	124.36	124.59	334,557	-5.91(-4.53%)
Dec 15, 2021	127.10	130.74	126.67	130.50	310,216	+0.73(+0.56%)
Dec 14, 2021	129.37	133.47	128.21	129.77	230,396	-0.48(-0.37%)
Dec 13, 2021	131.64	133.26	129.71	130.25	323,598	-3.04(-2.28%)
Dec 10, 2021	131.54	135.52	130.97	133.29	306,180	+2.19(+1.67%)
Dec 09, 2021	130.52	133.85	130.50	131.10	312,924	-0.62(-0.47%)
Dec 08, 2021	126.01	133.30	125.43	131.72	526,440	+5.90(+4.69%)
Dec 07, 2021	122.00	128.43	120.88	125.82	550,420	+7.86(+6.66%)
Dec 06, 2021	112.61	118.83	109.61	117.96	513,719	+6.38(+5.71%)
Dec 03, 2021	115.11	115.11	110.70	111.58	354,423	-3.33(-2.89%)
Dec 02, 2021	114.91	115.63	108.42	114.91	373,075	+4.00(+3.61%)
Dec 01, 2021	116.86	118.83	110.11	110.91	367,931	-3.81(-3.32%)
Nov 30, 2021	119.63	120.64	113.87	114.72	444,478	-5.80(-4.81%)
Nov 29, 2021	124.31	127.44	120.34	120.52	563,006	-3.12(-2.52%)
Nov 26, 2021	126.03	127.00	121.86	123.64	206,445	-4.19(-3.28%)
Nov 24, 2021	129.85	129.85	126.06	127.83	168,928	-2.42(-1.86%)
Nov 23, 2021	133.01	135.54	128.04	130.25	189,056	-3.68(-2.75%)
Nov 22, 2021	135.50	135.56	132.62	133.93	334,547	-1.04(-0.77%)
Nov 19, 2021	138.23	142.61	134.59	134.97	261,779	-3.70(-2.67%)
Nov 18, 2021	142.04	138.81	137.86	138.67	260,013	-3.30(-2.32%)
Nov 17, 2021	143.44	145.08	141.95	141.97	193,480	-2.92(-2.02%)
Nov 16, 2021	144.70	145.75	143.44	144.89	207,098	+0.86(+0.60%)
Nov 15, 2021	150.81	150.81	143.50	144.03	259,448	-5.41(-3.62%)
Nov 12, 2021	146.31	149.56	145.66	149.44	207,924	+4.11(+2.83%)
Nov 11, 2021	145.84	148.74	144.50	145.33	322,983	-2.62(-1.77%)
Nov 10, 2021	150.39		147.14	147.95	362,570	-3.06(-2.03%)
Nov 09, 2021	145.84	151.96	144.20	151.01	591,518	+4.89(+3.35%)
Nov 08, 2021	143.61	146.32	141.88	146.12	481,049	+2.06(+1.43%)
Nov 05, 2021	135.65	145.19	134.31	144.06	634,812	+8.57(+6.33%)
Nov 04, 2021	148.09	148.09	134.10	135.49	575,107	-5.75(-4.07%)
Nov 03, 2021	132.92	141.50	132.61	141.24	695,760	+7.53(+5.63%)
Nov 02, 2021	139.89	140.66	133.17	133.71	420,395	-6.20(-4.43%)
Nov 01, 2021	134.89	140.03	134.59	139.91	741,487	+5.32(+3.95%)
Oct 29, 2021	134.84	136.97	132.83	134.59	766,389	+0.15(+0.11%)
Oct 28, 2021	135.49	138.15	133.54	134.44	1,245,660	-0.56(-0.41%)
Oct 27, 2021	138.31	140.69	132.22	135.00	670,237	-1.23(-0.90%)
Oct 26, 2021	138.21			136.23	946,575	-7.51(-5.22%)
Oct 25, 2021	145.61	149.02	143.29	143.74	505,735	-1.88(-1.29%)
Oct 22, 2021	148.64	153.86	145.59	145.62	497,352	-3.42(-2.29%)
Oct 21, 2021	150.71	151.85	148.68	149.04	333,757	-0.92(-0.61%)
Oct 20, 2021	153.93	155.37	149.63	149.96	445,738	-4.68(-3.03%)
Oct 19, 2021	147.12	155.67	146.00	154.64	775,594	+7.82(+5.33%)
Oct 18, 2021	140.00	146.96	133.08	146.82	728,894	+1.42(+0.98%)
Oct 15, 2021	145.19	146.45	143.10	145.40	296,486	+1.77(+1.23%)
Oct 14, 2021	144.00	146.66	142.69	143.63	220,074	+1.00(+0.70%)
Oct 13, 2021	137.59	143.10	137.00	142.63	409,898	+5.30(+3.86%)
Oct 12, 2021	135.79	137.41	133.74	137.33	479,265	+2.21(+1.64%)
Oct 11, 2021	143.39	143.49	134.57	135.12	351,125	-9.37(-6.48%)
Oct 08, 2021	145.88	149.83	144.34	144.49	279,048	-0.73(-0.50%)
Oct 07, 2021	146.11	147.28	145.00	145.22	218,661	-0.01(-0.01%)
Oct 06, 2021	144.93	146.95	143.75	145.23	247,804	-0.18(-0.12%)
Oct 05, 2021	150.03	150.84	144.91	145.41	366,355	-5.03(-3.34%)
Oct 04, 2021	153.31	154.55	149.90	150.44	166,950	-2.73(-1.78%)