LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	156.98	159.87	151.79	153.17	258,592	-3.74(-2.38%)
Sep 30, 2021	160.25	161.98	156.67	156.91	176,518	-2.85(-1.78%)
Sep 29, 2021	159.45	161.42	158.71	159.76	162,953	+0.65(+0.41%)
Sep 28, 2021	162.11	162.34	158.65	159.11	207,024	-3.28(-2.02%)
Sep 27, 2021	159.10	163.00	158.48	162.39	213,728	+2.12(+1.32%)
Sep 24, 2021	160.44	162.31	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%)