LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	112.92	114.56	110.94	113.56	257,231	+0.60(+0.53%)
Sep 27, 2019	114.87	115.37	112.47	112.96	176,600	-0.82(-0.72%)
Sep 26, 2019	117.06	117.06	111.26	113.78	277,588	-3.55(-3.03%)
Sep 25, 2019	115.81	117.99	114.39	117.33	295,439	+1.19(+1.02%)
Sep 24, 2019	118.93	119.52	115.18	116.14	199,689	-2.98(-2.50%)
Sep 23, 2019	117.87	119.37	116.97	119.12	224,827	+1.47(+1.25%)
Sep 20, 2019	117.73	118.69	116.04	117.65	409,300	-0.41(-0.35%)
Sep 19, 2019	119.14	119.62	117.58	118.06	199,416	-0.23(-0.19%)
Sep 18, 2019	119.52	119.80	115.92	118.29	212,026	-1.11(-0.93%)
Sep 17, 2019	121.00	121.00	118.58	119.40	263,002	+0.99(+0.84%)
Sep 16, 2019	117.08	118.99	116.78	118.41	184,552	+0.80(+0.68%)
Sep 13, 2019	119.12	120.86	116.28	117.61	176,000	-0.82(-0.69%)
Sep 12, 2019	120.70	121.73	117.47	118.43	176,338	-1.54(-1.28%)
Sep 11, 2019	119.05	120.49	118.73	119.97	267,790	+1.59(+1.34%)
Sep 10, 2019	117.10	119.56	115.06	118.38	197,887	+1.06(+0.90%)
Sep 09, 2019	122.64	122.84	116.19	117.32	250,417	-5.07(-4.14%)
Sep 06, 2019	120.39	123.45	120.39	122.39	177,700	+2.22(+1.85%)
Sep 05, 2019	120.75	121.47	117.70	120.17	258,072	+0.27(+0.23%)
Sep 04, 2019	119.29	121.20	118.46	119.90	184,811	+1.34(+1.13%)
Sep 03, 2019	117.69	119.20	116.85	118.56	166,564	+0.06(+0.05%)
Aug 30, 2019	120.76	121.48	118.40	118.50	163,400	-1.91(-1.59%)
Aug 29, 2019	119.73	121.16	119.22	120.41	151,027	+1.50(+1.26%)
Aug 28, 2019	117.60	119.48	116.69	118.91	184,306	+0.91(+0.77%)
Aug 27, 2019	120.30	121.03	117.79	118.00	240,909	-1.33(-1.11%)
Aug 26, 2019	120.02	120.71	118.15	119.33	140,173	+0.28(+0.24%)
Aug 23, 2019	120.00	121.45	118.62	119.05	192,700	-1.20(-1.00%)
Aug 22, 2019	120.00	121.41	118.61	120.25	167,832	+0.44(+0.37%)
Aug 21, 2019	120.21	120.50	119.30	119.81	117,893	+0.35(+0.29%)
Aug 20, 2019	119.35	120.14	119.00	119.46	169,299	-0.55(-0.46%)
Aug 19, 2019	122.94	123.00	119.63	120.01	219,063	-1.61(-1.32%)
Aug 16, 2019	120.72	123.97	119.73	121.62	207,500	+2.00(+1.67%)
Aug 15, 2019	120.85	121.69	119.50	119.62	163,166	-1.20(-0.99%)
Aug 14, 2019	119.00	121.23	118.59	120.82	203,423	+0.03(+0.02%)
Aug 13, 2019	116.85	120.90	116.67	120.79	156,900	+3.30(+2.81%)
Aug 12, 2019	122.54	122.75	117.00	117.49	177,479	-5.34(-4.35%)
Aug 09, 2019	122.00	123.67	120.25	122.83	217,200	+0.65(+0.53%)
Aug 08, 2019	123.00	127.14	120.63	122.18	429,760	-1.22(-0.99%)
Aug 07, 2019	121.01	124.26	120.39	123.40	176,663	+1.67(+1.37%)
Aug 06, 2019	120.36	122.30	119.21	121.73	154,280	+1.50(+1.25%)
Aug 05, 2019	123.59	123.59	118.47	120.23	321,782	-3.39(-2.74%)
Aug 02, 2019	122.78	124.02	121.68	123.62	293,500	+0.11(+0.09%)
Aug 01, 2019	126.75	128.39	122.25	123.51	319,910	-3.07(-2.43%)
Jul 31, 2019	126.92	129.37	125.46	126.58	214,677	+0.00(+0.00%)
Jul 30, 2019	122.72	126.85	121.54	126.58	225,624	+2.62(+2.11%)
Jul 29, 2019	124.62	125.00	122.50	123.96	279,487	-0.31(-0.25%)
Jul 26, 2019	122.87	124.89	122.00	124.27	296,600	+1.89(+1.54%)
Jul 25, 2019	123.87	125.04	122.22	122.38	296,038	-1.39(-1.12%)
Jul 24, 2019	122.47	124.65	120.51	123.77	147,155	+1.42(+1.16%)
Jul 23, 2019	120.63	122.60	119.34	122.35	145,144	+1.79(+1.48%)
Jul 22, 2019	123.30	123.33	120.00	120.56	140,571	-2.28(-1.86%)
Jul 19, 2019	122.74	123.75	121.08	122.84	242,600	-0.50(-0.41%)
Jul 18, 2019	121.90	124.37	120.18	123.34	130,898	+1.82(+1.50%)
Jul 17, 2019	120.80	122.57	119.24	121.52	250,470	+0.71(+0.59%)
Jul 16, 2019	123.16	124.31	120.49	120.81	245,297	-2.10(-1.71%)
Jul 15, 2019	126.41	128.31	122.57	122.91	227,951	-2.50(-1.99%)
Jul 12, 2019	124.65	125.55	122.06	125.41	285,400	+0.63(+0.50%)
Jul 11, 2019	123.89	125.28	122.68	124.78	261,797	+1.89(+1.54%)
Jul 10, 2019	120.62	123.14	119.07	122.89	245,881	+2.16(+1.79%)
Jul 09, 2019	122.48	122.86	119.11	120.73	281,124	-1.67(-1.36%)
Jul 08, 2019	122.59	122.90	121.07	122.40	324,723	-0.43(-0.35%)
Jul 05, 2019	120.64	123.10	120.30	122.83	157,500	+1.88(+1.55%)
Jul 03, 2019	120.51	122.69	120.51	120.95	105,100	+0.53(+0.44%)
Jul 02, 2019	120.23	121.53	118.51	120.42	190,853	+0.20(+0.17%)