LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	166.54	166.97	165.66	165.85	625,678	-1.09(-0.65%)
Apr 28, 2022	166.50	167.05	165.21	166.94	1,097,945	+0.69(+0.42%)
Apr 27, 2022	166.61	167.05	165.92	166.25	1,097,441	-0.11(-0.07%)
Apr 26, 2022	166.68	167.33	166.31	166.36	664,841	-0.65(-0.39%)
Apr 25, 2022	166.64	167.25	166.30	167.01	1,075,929	-0.02(-0.01%)
Apr 22, 2022	167.01	167.30	166.12	167.03	942,186	+0.00(+0.00%)
Apr 21, 2022	167.50	167.64	166.63	167.03	758,764	-0.18(-0.11%)
Apr 20, 2022	167.61	167.77	167.10	167.21	561,673	-0.09(-0.05%)
Apr 19, 2022	167.00	167.84	166.67	167.30	449,939	+0.20(+0.12%)
Apr 18, 2022	166.93	167.51	166.56	167.10	507,229	-0.04(-0.02%)
Apr 14, 2022	167.61	167.99	165.94	167.14	961,295	-0.32(-0.19%)
Apr 13, 2022	167.33	168.13	167.30	167.46	597,049	+0.11(+0.07%)
Apr 12, 2022	167.66	168.35	167.31	167.35	1,183,841	+0.14(+0.08%)
Apr 11, 2022	167.50	168.08	167.10	167.21	943,421	-0.33(-0.20%)
Apr 08, 2022	167.62	168.29	167.46	167.54	490,685	-0.05(-0.03%)
Apr 07, 2022	167.61	168.42	167.25	167.59	795,453	+0.09(+0.05%)
Apr 06, 2022	168.11	168.68	167.20	167.50	1,040,600	-0.87(-0.52%)
Apr 05, 2022	168.90	169.20	167.80	168.37	866,082	-0.62(-0.37%)
Apr 04, 2022	167.96	169.19	167.42	168.99	536,322	+0.86(+0.51%)
Apr 01, 2022	168.42	169.17	167.41	168.13	913,244	-0.47(-0.28%)
Mar 31, 2022	167.51	169.84	167.20	168.60	1,157,668	+0.60(+0.36%)
Mar 30, 2022	166.50	168.97	166.31	168.00	2,428,327	+1.44(+0.86%)
Mar 29, 2022	168.50	168.98	165.20	166.56	6,984,736	+9.33(+5.93%)
Mar 28, 2022	153.51	157.37	152.33	157.23	254,777	+4.02(+2.62%)
Mar 25, 2022	156.49	157.85	152.03	153.21	329,033	-3.64(-2.32%)
Mar 24, 2022	152.62	157.41	150.44	156.85	567,393	+4.06(+2.66%)
Mar 23, 2022	152.58	156.19	150.13	152.79	571,017	-0.99(-0.64%)
Mar 22, 2022	147.58	154.50	147.52	153.78	421,830	+5.19(+3.49%)
Mar 21, 2022	150.76	153.62	147.56	148.59	535,013	-2.18(-1.45%)
Mar 18, 2022	148.24	154.23	147.16	150.77	741,836	+3.03(+2.05%)
Mar 17, 2022	142.10	148.00	140.66	147.74	310,924	+4.60(+3.21%)
Mar 16, 2022	139.64	143.56	138.57	143.14	293,807	+4.57(+3.30%)
Mar 15, 2022	130.53	139.03	128.81	138.57	343,572	+8.79(+6.77%)
Mar 14, 2022	136.64	137.71	128.06	129.78	294,671	-6.66(-4.88%)
Mar 11, 2022	138.76	138.92	132.03	136.44	255,855	-1.00(-0.73%)
Mar 10, 2022	139.82	141.37	134.50	137.44	263,567	-3.82(-2.70%)
Mar 09, 2022	137.28	142.32	136.85	141.26	252,912	+7.35(+5.49%)
Mar 08, 2022	138.24	138.36	131.39	133.91	337,293	-4.23(-3.06%)
Mar 07, 2022	137.80	138.91	135.49	138.14	264,717	+1.12(+0.82%)
Mar 04, 2022	133.33	137.20	132.10	137.02	191,233	+1.87(+1.38%)
Mar 03, 2022	138.24	138.24	133.22	135.15	153,531	-2.07(-1.51%)
Mar 02, 2022	139.79	140.97	134.85	137.22	207,247	-2.56(-1.83%)
Mar 01, 2022	135.33	140.41	134.60	139.78	331,813	+3.61(+2.65%)
Feb 28, 2022	132.76	136.44	131.57	136.17	296,773	+1.21(+0.90%)
Feb 25, 2022	126.98	135.31	127.41	134.96	437,222	+6.43(+5.00%)
Feb 24, 2022	120.75	128.90	115.32	128.53	434,001	+7.57(+6.26%)
Feb 23, 2022	125.00	126.12	120.55	120.96	304,596	-2.94(-2.37%)
Feb 22, 2022	124.12	126.25	121.84	123.90	155,552	-1.30(-1.04%)
Feb 18, 2022				125.20	0	-1.00(-0.79%)
Feb 17, 2022	130.01	130.61	125.46	126.20	196,904	-5.06(-3.85%)
Feb 16, 2022	132.43	132.67	127.56	131.26	234,809	-1.49(-1.12%)
Feb 15, 2022	128.79	133.44	127.91	132.75	246,696	+6.36(+5.03%)
Feb 14, 2022	126.66	128.09	124.89	126.39	270,449	+0.19(+0.15%)
Feb 11, 2022	126.46	129.24	124.28	126.20	161,645	-0.26(-0.21%)
Feb 10, 2022	124.26	128.69	123.95	126.46	220,617	-0.55(-0.43%)
Feb 09, 2022	125.71	127.61	125.54	127.01	159,009	+2.80(+2.25%)
Feb 08, 2022	121.78	125.29	120.54	124.21	170,520	+2.42(+1.99%)
Feb 07, 2022	122.01	124.11	120.44	121.79	157,487	-0.68(-0.56%)
Feb 04, 2022	119.99	123.65	118.15	122.47	144,853	+1.14(+0.94%)
Feb 03, 2022	121.62			121.33	171,630	-1.80(-1.46%)
Feb 02, 2022	124.62	125.47	122.05	123.13	239,444	-1.58(-1.27%)