LHC Group Inc (NQ: LHCG )

160.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 160.44 162.30 157.27 160.27 187,972 -0.61(-0.38%)
Sep 23, 2021 164.25 164.41 160.38 160.88 209,909 -3.35(-2.04%)
Sep 22, 2021 165.42 165.77 162.67 164.23 274,138 -1.00(-0.61%)
Sep 21, 2021 166.27 167.27 164.00 165.23 154,012 -0.71(-0.43%)
Sep 20, 2021 168.26 168.70 164.14 165.94 172,536 -3.03(-1.79%)
Sep 17, 2021 166.18 170.32 164.63 168.97 632,515 +3.38(+2.04%)
Sep 16, 2021 168.83 168.83 164.50 165.59 383,497 -3.28(-1.94%)
Sep 15, 2021 169.30 171.83 167.91 168.87 331,831 -0.83(-0.49%)
Sep 14, 2021 175.89 175.91 169.16 169.70 259,567 -5.29(-3.02%)
Sep 13, 2021 176.01 176.01 173.19 174.99 193,421 -1.02(-0.58%)
Sep 10, 2021 180.08 180.08 175.99 176.01 206,454 -3.28(-1.83%)
Sep 09, 2021 183.25 185.69 179.09 179.29 143,376 -3.61(-1.97%)
Sep 08, 2021 177.73 183.36 175.43 182.90 337,144 +5.42(+3.05%)
Sep 07, 2021 182.42 182.50 177.48 177.48 129,718 -5.54(-3.03%)
Sep 03, 2021 184.47 186.38 183.02 183.02 149,505 -2.29(-1.24%)
Sep 02, 2021 187.60 188.59 185.00 185.31 158,797 -1.50(-0.80%)
Sep 01, 2021 187.08 188.45 182.45 186.81 177,042 +0.05(+0.03%)
Aug 31, 2021 182.16 186.96 181.84 186.76 225,201 +4.19(+2.30%)
Aug 30, 2021 182.34 184.90 181.60 182.57 188,301 +0.89(+0.49%)
Aug 27, 2021 177.98 182.55 177.47 181.68 183,086 +4.60(+2.60%)
Aug 26, 2021 178.45 179.27 175.97 177.08 139,013 -0.99(-0.56%)
Aug 25, 2021 178.18 179.99 177.00 178.07 217,219 +0.06(+0.03%)
Aug 24, 2021 176.96 181.51 176.80 178.01 187,567 +0.96(+0.54%)
Aug 23, 2021 176.98 177.63 175.00 177.05 123,676 +0.05(+0.03%)
Aug 20, 2021 174.49 177.81 174.49 177.00 112,332 +2.12(+1.21%)
Aug 19, 2021 173.96 177.22 173.96 174.88 166,770 +0.44(+0.25%)
Aug 18, 2021 177.56 179.54 174.30 174.44 202,150 -3.84(-2.15%)
Aug 17, 2021 179.62 179.84 176.49 178.28 215,468 -2.31(-1.28%)
Aug 16, 2021 178.82 181.74 177.95 180.59 148,499 +0.43(+0.24%)
Aug 13, 2021 182.84 183.26 179.85 180.16 129,873 -2.59(-1.42%)
Aug 12, 2021 179.01 183.37 177.25 182.75 228,533 +1.46(+0.81%)
Aug 11, 2021 182.86 182.95 178.10 181.29 239,352 -1.81(-0.99%)
Aug 10, 2021 188.58 189.80 182.35 183.10 171,482 -5.76(-3.05%)
Aug 09, 2021 187.45 192.92 186.17 188.86 288,938 +0.48(+0.25%)
Aug 06, 2021 191.08 191.08 185.39 188.38 338,140 -1.23(-0.65%)
Aug 05, 2021 209.18 209.18 189.09 189.61 635,601 -25.68(-11.93%)
Aug 04, 2021 214.25 216.65 208.48 215.29 269,188 +0.54(+0.25%)
Aug 03, 2021 212.75 215.27 209.03 214.75 165,767 +2.38(+1.12%)
Aug 02, 2021 215.36 216.16 210.66 212.37 226,720 -2.81(-1.31%)
Jul 30, 2021 212.24 216.60 212.24 215.18 183,316 +2.84(+1.34%)
Jul 29, 2021 207.79 212.97 207.26 212.34 144,769 +5.50(+2.66%)
Jul 28, 2021 207.24 208.25 204.50 206.84 126,566 -0.40(-0.19%)
Jul 27, 2021 206.35 207.88 204.33 207.24 110,816 +0.29(+0.14%)
Jul 26, 2021 214.57 216.50 206.46 206.95 142,384 -7.08(-3.31%)
Jul 23, 2021 209.41 214.26 207.05 214.03 137,439 +5.61(+2.69%)
Jul 22, 2021 207.32 208.51 206.34 208.42 86,648 +0.93(+0.45%)
Jul 21, 2021 208.09 208.82 206.33 207.49 114,170 -0.34(-0.16%)
Jul 20, 2021 205.07 211.48 205.07 207.83 198,499 +3.82(+1.87%)
Jul 19, 2021 202.14 206.13 200.00 204.01 131,493 +0.86(+0.42%)
Jul 16, 2021 204.89 205.28 202.74 203.15 136,090 -0.20(-0.10%)
Jul 15, 2021 202.04 204.60 200.24 203.35 156,614 +1.03(+0.51%)
Jul 14, 2021 205.57 205.57 201.84 202.32 77,646 -2.27(-1.11%)
Jul 13, 2021 207.31 207.87 204.25 204.59 100,128 -3.57(-1.72%)
Jul 12, 2021 209.17 209.40 205.03 208.16 139,111 -1.54(-0.73%)
Jul 09, 2021 213.83 215.02 209.27 209.70 234,910 -3.07(-1.44%)
Jul 08, 2021 207.98 213.04 205.63 212.77 286,832 +4.22(+2.02%)
Jul 07, 2021 207.06 208.79 203.29 208.55 179,333 +1.71(+0.83%)
Jul 06, 2021 204.28 207.87 201.33 206.84 131,506 +2.55(+1.25%)
Jul 02, 2021 206.16 206.79 203.16 204.29 112,136 -0.19(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.