LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	105.29	107.33	105.29	105.73	188,698	+0.59(+0.56%)
Jan 30, 2019	107.45	108.49	105.13	105.14	202,277	-1.45(-1.36%)
Jan 29, 2019	106.00	107.72	104.45	106.59	132,903	+0.95(+0.90%)
Jan 28, 2019	106.71	107.31	104.83	105.64	155,925	-1.98(-1.84%)
Jan 25, 2019	108.71	109.33	107.57	107.62	164,700	-0.61(-0.56%)
Jan 24, 2019	107.10	109.26	106.06	108.23	231,234	+1.16(+1.08%)
Jan 23, 2019	104.39	108.84	104.39	107.07	281,630	+3.34(+3.22%)
Jan 22, 2019	102.61	107.11	102.31	103.73	368,705	+0.54(+0.52%)
Jan 18, 2019	105.10	106.22	102.55	103.19	312,900	-1.13(-1.08%)
Jan 17, 2019	104.16	107.19	104.09	104.32	416,190	-0.93(-0.88%)
Jan 16, 2019	103.09	105.69	103.09	105.25	298,855	+2.66(+2.59%)
Jan 15, 2019	98.55	103.25	97.69	102.59	263,978	+4.46(+4.54%)
Jan 14, 2019	97.02	98.92	96.42	98.13	204,411	+0.52(+0.53%)
Jan 11, 2019	95.06	97.73	93.45	97.61	207,900	+2.07(+2.17%)
Jan 10, 2019	95.50	96.59	94.95	95.54	183,486	-0.48(-0.50%)
Jan 09, 2019	95.54	96.10	93.51	96.02	377,611	+1.03(+1.08%)
Jan 08, 2019	95.40	95.77	93.99	94.99	289,162	+0.13(+0.14%)
Jan 07, 2019	92.00	95.15	89.48	94.86	239,331	+3.00(+3.27%)
Jan 04, 2019	89.50	93.25	89.50	91.86	244,600	+2.88(+3.24%)
Jan 03, 2019	92.81	93.82	88.84	88.98	207,656	-4.12(-4.43%)
Jan 02, 2019	92.61	93.46	89.62	93.10	194,369	-0.78(-0.83%)
Dec 31, 2018	94.08	94.47	92.46	93.88	200,500	+0.13(+0.14%)
Dec 28, 2018	94.19	95.17	92.77	93.75	166,800	+0.22(+0.24%)
Dec 27, 2018	91.73	93.54	90.10	93.53	190,059	+0.89(+0.96%)
Dec 26, 2018	89.00	92.84	88.75	92.64	205,932	+3.85(+4.34%)
Dec 24, 2018	88.97	91.18	88.29	88.79	158,100	-0.31(-0.35%)
Dec 21, 2018	89.58	91.91	88.31	89.10	708,300	-0.56(-0.62%)
Dec 20, 2018	91.17	92.58	88.18	89.66	267,397	-1.59(-1.74%)
Dec 19, 2018	95.35	96.20	90.49	91.25	350,969	-3.75(-3.95%)
Dec 18, 2018	95.18	96.34	93.64	95.00	293,763	+0.14(+0.15%)
Dec 17, 2018	98.56	99.13	93.89	94.86	473,506	-4.38(-4.41%)
Dec 14, 2018	101.20	102.39	97.96	99.24	382,200	-2.41(-2.37%)
Dec 13, 2018	103.37	104.00	100.38	101.65	208,833	-1.62(-1.57%)
Dec 12, 2018	102.14	106.01	102.14	103.27	247,889	+1.87(+1.84%)
Dec 11, 2018	102.56	104.18	100.98	101.40	163,119	-0.11(-0.11%)
Dec 10, 2018	102.09	103.89	100.00	101.51	194,624	-0.49(-0.48%)
Dec 07, 2018	105.22	105.75	101.67	102.00	233,100	-2.86(-2.73%)
Dec 06, 2018	103.76	104.86	99.74	104.86	246,766	+0.03(+0.03%)
Dec 04, 2018	102.73	106.34	102.73	104.83	335,000	+0.17(+0.16%)
Dec 03, 2018	105.51	106.25	101.51	104.66	330,483	-0.21(-0.20%)
Nov 30, 2018	105.18	106.16	104.26	104.87	283,700	-0.12(-0.11%)
Nov 29, 2018	104.00	107.51	102.97	104.99	479,267	+1.02(+0.98%)
Nov 28, 2018	100.07	104.76	100.07	103.97	354,071	+4.56(+4.59%)
Nov 27, 2018	98.50	99.71	98.18	99.41	141,444	+0.32(+0.32%)
Nov 26, 2018	96.56	99.37	96.20	99.09	179,409	+3.09(+3.22%)
Nov 23, 2018	94.63	96.83	94.05	96.00	62,000	+1.10(+1.16%)
Nov 21, 2018		94.90	94.90	94.90	0	+0.40(+0.42%)
Nov 20, 2018	95.71	96.99	93.74	94.50	341,067	-1.41(-1.47%)
Nov 19, 2018	98.24	98.83	94.81	95.91	227,858	-2.33(-2.37%)
Nov 16, 2018	95.74	100.99	95.64	98.24	322,500	+2.05(+2.13%)
Nov 15, 2018	92.76	96.52	91.92	96.19	301,076	+3.07(+3.30%)
Nov 14, 2018	93.00	94.14	91.46	93.12	187,615	+0.82(+0.89%)
Nov 13, 2018	95.62	96.98	91.93	92.30	283,658	-3.28(-3.43%)
Nov 12, 2018	96.93	97.81	95.33	95.58	169,632	-1.35(-1.39%)
Nov 09, 2018	96.78	97.71	95.13	96.93	167,500	+0.14(+0.14%)
Nov 08, 2018	99.74	99.98	96.69	96.79	239,395	-2.90(-2.91%)
Nov 07, 2018	95.57	99.80	94.65	99.69	365,588	+4.45(+4.67%)
Nov 06, 2018	94.86	95.60	93.16	95.24	423,467	+0.11(+0.12%)
Nov 05, 2018	94.96	95.39	93.29	95.13	359,234	+0.08(+0.08%)
Nov 02, 2018	93.71	99.90	93.02	95.05	555,500	+3.10(+3.37%)