LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.55	23.40	22.41	22.99	188,080	+0.14(+0.61%)
Jul 29, 2010	23.33	23.33	22.56	22.85	121,373	-0.24(-1.04%)
Jul 28, 2010	23.88	23.94	23.00	23.09	150,401	-0.77(-3.23%)
Jul 27, 2010	23.15	23.88	22.86	23.86	298,048	+0.74(+3.20%)
Jul 26, 2010	21.87	23.17	21.84	23.12	290,170	+1.35(+6.20%)
Jul 23, 2010	21.57	22.13	21.47	21.77	175,693	+0.18(+0.83%)
Jul 22, 2010	20.94	21.92	20.94	21.59	389,394	+0.84(+4.05%)
Jul 21, 2010	21.70	22.29	20.74	20.75	218,906	-0.80(-3.71%)
Jul 20, 2010	20.84	21.59	20.60	21.55	257,135	+0.56(+2.67%)
Jul 19, 2010	21.87	21.99	20.56	20.99	669,867	-1.05(-4.76%)
Jul 16, 2010	22.38	23.10	21.96	22.04	495,374	-0.58(-2.56%)
Jul 15, 2010	22.44	22.76	21.90	22.62	340,304	+0.13(+0.58%)
Jul 14, 2010	20.50	22.98	20.50	22.49	818,839	-0.53(-2.30%)
Jul 13, 2010	23.37	23.51	22.45	23.02	999,338	-1.23(-5.07%)
Jul 12, 2010	24.69	24.74	23.99	24.25	180,465	-0.58(-2.34%)
Jul 09, 2010	25.08	25.21	24.66	24.83	216,068	-0.22(-0.88%)
Jul 08, 2010	24.44	25.09	23.74	25.05	405,168	+0.88(+3.64%)
Jul 07, 2010	23.29	24.27	22.63	24.17	565,938	+0.88(+3.78%)
Jul 06, 2010	24.01	24.48	23.20	23.29	309,655	-0.38(-1.61%)
Jul 02, 2010	24.60	24.60	23.59	23.67	319,325	-0.74(-3.03%)
Jul 01, 2010	25.74	25.74	24.40	24.41	899,414	-3.34(-12.04%)
Jun 30, 2010	27.93	28.30	27.61	27.75	184,503	-0.10(-0.36%)
Jun 29, 2010	28.16	28.68	27.45	27.85	217,408	-0.64(-2.25%)
Jun 25, 2010	28.23	28.73	28.17	28.49	445,212	+0.29(+1.03%)
Jun 24, 2010	28.95	29.24	28.19	28.20	158,688	-0.91(-3.13%)
Jun 23, 2010	29.41	29.41	28.90	29.11	112,137	-0.30(-1.02%)
Jun 22, 2010	29.62	30.04	29.31	29.41	173,118	-0.15(-0.51%)
Jun 21, 2010	30.22	30.67	29.47	29.56	112,455	-0.37(-1.24%)
Jun 18, 2010	30.92	30.92	29.83	29.93	153,893	-0.79(-2.57%)
Jun 17, 2010	30.43	30.93	30.35	30.72	194,114	+0.52(+1.72%)
Jun 16, 2010	30.39	30.56	30.05	30.20	77,333	-0.29(-0.95%)
Jun 15, 2010	30.17	30.65	29.93	30.49	168,915	+0.37(+1.23%)
Jun 14, 2010	30.52	30.57	30.00	30.12	121,679	-0.14(-0.46%)
Jun 11, 2010	30.04	30.40	29.71	30.26	123,125	-0.01(-0.03%)
Jun 10, 2010	29.78	30.33	29.35	30.27	154,396	+0.98(+3.35%)
Jun 09, 2010	29.78	29.99	29.20	29.29	164,131	-0.33(-1.11%)
Jun 08, 2010	30.33	31.18	29.29	29.62	162,452	-0.62(-2.05%)
Jun 07, 2010	30.24	30.72	30.14	30.24	203,082	+0.18(+0.60%)
Jun 04, 2010	30.87	31.20	29.99	30.06	162,491	-1.49(-4.72%)
Jun 03, 2010	31.02	31.72	30.98	31.55	123,438	+0.72(+2.34%)
Jun 02, 2010	30.12	30.91	29.95	30.83	285,527	+0.71(+2.36%)
Jun 01, 2010	30.46	30.84	30.11	30.12	259,261	-0.68(-2.21%)
May 28, 2010	31.05	31.40	30.75	30.80	187,003	-0.25(-0.81%)
May 27, 2010	31.31	31.36	30.67	31.05	208,990	+0.41(+1.34%)
May 26, 2010	30.48	31.04	30.48	30.64	321,444	+0.27(+0.89%)
May 25, 2010	30.26	30.62	29.94	30.37	254,007	-0.48(-1.56%)
May 24, 2010	30.43	31.30	30.23	30.85	295,038	+0.54(+1.78%)
May 21, 2010	29.93	30.39	29.14	30.31	483,519	+0.10(+0.33%)
May 20, 2010	30.23	31.36	30.10	30.21	357,950	-1.42(-4.49%)
May 19, 2010	32.52	32.56	31.60	31.63	296,015	-1.01(-3.09%)
May 18, 2010	33.94	34.33	32.62	32.64	307,899	-0.91(-2.71%)
May 17, 2010	33.72	34.39	32.80	33.55	201,904	+0.06(+0.18%)
May 14, 2010	35.02	35.42	33.24	33.49	283,359	-1.79(-5.07%)
May 13, 2010	33.98	35.69	33.76	35.28	539,346	-0.83(-2.30%)
May 12, 2010	35.00	36.22	34.87	36.11	243,170	+1.01(+2.88%)
May 11, 2010	34.94	35.25	34.53	35.10	250,595	+0.10(+0.29%)
May 10, 2010	34.40	35.00	33.80	35.00	186,381	+1.88(+5.68%)
May 07, 2010	33.74	33.83	32.26	33.12	312,767	-0.58(-1.72%)
May 06, 2010	34.45	34.82	32.10	33.70	188,902	-0.85(-2.46%)
May 05, 2010	34.66	35.14	34.48	34.55	290,099	-0.08(-0.23%)
May 04, 2010	34.35	34.90	34.33	34.63	226,426	-0.17(-0.49%)