LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	202.81	203.41	200.04	200.26	188,728	-3.48(-1.71%)
Jun 29, 2021	205.16	208.82	201.25	203.74	191,854	-1.46(-0.71%)
Jun 28, 2021	204.75	207.20	203.23	205.20	136,409	+0.91(+0.45%)
Jun 25, 2021	201.90	205.64	200.65	204.29	402,214	+2.15(+1.06%)
Jun 24, 2021	200.33	202.21	198.73	202.14	94,321	+2.69(+1.35%)
Jun 23, 2021	200.03	201.59	197.50	199.45	195,333	-1.46(-0.73%)
Jun 22, 2021	200.74	201.56	198.28	200.91	109,234	+0.17(+0.08%)
Jun 21, 2021	198.31	201.62	196.12	200.74	108,475	+3.61(+1.83%)
Jun 18, 2021	200.47	200.98	196.56	197.13	210,040	-3.37(-1.68%)
Jun 17, 2021	197.36	202.23	196.36	200.50	175,544	+2.94(+1.49%)
Jun 16, 2021	201.25	203.41	195.48	197.56	159,421	-4.92(-2.43%)
Jun 15, 2021	205.25	208.22	199.26	202.48	119,551	-2.13(-1.04%)
Jun 14, 2021	203.58	207.12	201.10	204.61	137,706	+0.36(+0.18%)
Jun 11, 2021	204.15	223.63	202.02	204.25	213,280	+0.77(+0.38%)
Jun 10, 2021	203.40	205.04	199.99	203.48	126,160	+0.50(+0.25%)
Jun 09, 2021	202.17	205.93	201.38	202.98	151,485	+2.13(+1.06%)
Jun 08, 2021	200.11	201.79	197.13	200.85	87,725	+1.92(+0.97%)
Jun 07, 2021	198.81	202.97	198.81	198.93	161,736	-0.06(-0.03%)
Jun 04, 2021	195.00	200.04	193.41	198.99	162,976	+4.55(+2.34%)
Jun 03, 2021	191.15	195.02	188.16	194.44	127,923	+2.18(+1.13%)
Jun 02, 2021	197.86	197.86	191.54	192.26	278,928	-3.74(-1.91%)
Jun 01, 2021	196.20	196.60	192.34	196.00	111,771	-0.85(-0.43%)
May 28, 2021	201.62	201.62	196.45	196.85	136,388	-3.45(-1.72%)
May 27, 2021	201.69	202.49	198.38	200.30	144,773	-0.85(-0.42%)
May 26, 2021	198.55	202.76	196.79	201.15	148,670	+3.30(+1.67%)
May 25, 2021	195.78	198.87	195.77	197.85	148,516	+2.08(+1.06%)
May 24, 2021	196.30	197.75	195.45	195.77	86,093	+0.58(+0.30%)
May 21, 2021	199.07	199.64	193.73	195.19	137,731	-1.80(-0.91%)
May 20, 2021	192.59	197.03	191.13	196.99	112,581	+4.59(+2.39%)
May 19, 2021	185.03	193.00	183.14	192.40	160,953	+6.96(+3.75%)
May 18, 2021	188.41	190.00	185.19	185.44	323,307	-2.28(-1.21%)
May 17, 2021	188.99	189.36	186.17	187.72	119,921	-0.87(-0.46%)
May 14, 2021	187.45	189.79	184.89	188.59	152,565	+2.59(+1.39%)
May 13, 2021	190.29	193.90	183.83	186.00	220,989	-4.32(-2.27%)
May 12, 2021	194.62	196.80	190.08	190.32	178,411	-6.34(-3.22%)
May 11, 2021	191.39	199.87	191.01	196.66	177,085	+0.32(+0.16%)
May 10, 2021	202.66	202.66	195.12	196.34	226,103	-4.98(-2.47%)
May 07, 2021	203.26	206.10	200.55	201.32	147,654	-0.31(-0.15%)
May 06, 2021	203.46	206.77	198.43	201.63	249,092	+3.16(+1.59%)
May 05, 2021	205.71	207.26	197.07	198.47	142,045	-7.02(-3.42%)
May 04, 2021	206.05	206.33	203.28	205.49	95,777	-1.55(-0.75%)
May 03, 2021	209.76	209.76	205.20	207.04	141,456	-1.23(-0.59%)
Apr 30, 2021	209.68	212.97	206.85	208.27	131,200	-2.73(-1.29%)
Apr 29, 2021	219.45	219.45	210.01	211.00	178,521	-8.09(-3.69%)
Apr 28, 2021	216.50	219.95	214.88	219.09	128,714	+2.48(+1.14%)
Apr 27, 2021	216.95	218.91	215.11	216.61	163,512	-0.50(-0.23%)
Apr 26, 2021	214.61	217.81	213.07	217.11	110,301	+4.01(+1.88%)
Apr 23, 2021	210.48	214.69	207.02	213.10	153,000	+3.43(+1.64%)
Apr 22, 2021	210.89	212.26	208.34	209.67	144,642	-1.17(-0.55%)
Apr 21, 2021	206.44	211.01	206.44	210.84	153,022	+4.77(+2.31%)
Apr 20, 2021	205.16	208.19	203.22	206.07	162,680	+1.32(+0.64%)
Apr 19, 2021	202.86	205.71	200.32	204.75	164,543	+1.23(+0.60%)
Apr 16, 2021	202.97	206.00	202.44	203.52	155,400	+2.39(+1.19%)
Apr 15, 2021	199.27	202.37	197.00	201.13	77,708	+3.17(+1.60%)
Apr 14, 2021	199.46	202.96	197.33	197.96	82,994	-1.56(-0.78%)
Apr 13, 2021	198.47	201.27	196.18	199.52	102,389	+2.56(+1.30%)
Apr 12, 2021	201.46	201.87	196.83	196.96	173,618	-6.88(-3.38%)
Apr 09, 2021	201.41	205.04	199.53	203.84	196,500	+3.32(+1.66%)
Apr 08, 2021	193.91	201.35	193.91	200.52	178,102	+6.95(+3.59%)
Apr 07, 2021	197.65	199.22	192.34	193.57	82,157	-3.56(-1.81%)
Apr 06, 2021	197.12	199.65	194.68	197.13	138,266	+0.50(+0.25%)
Apr 05, 2021	192.46	197.53	192.43	196.63	128,740	+3.98(+2.07%)