LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	37.25	37.25	35.62	36.88	206,539	-0.41(-1.10%)
Sep 29, 2016	38.00	38.20	37.19	37.29	186,459	-0.81(-2.13%)
Sep 28, 2016	38.04	38.25	37.56	38.10	111,937	+0.22(+0.58%)
Sep 27, 2016	37.60	37.91	37.33	37.88	87,472	+0.18(+0.48%)
Sep 26, 2016	38.20	38.20	37.59	37.70	132,783	-0.73(-1.90%)
Sep 23, 2016	37.91	38.51	37.72	38.43	178,900	+0.59(+1.56%)
Sep 22, 2016	36.93	37.93	36.90	37.84	145,335	+1.01(+2.74%)
Sep 21, 2016	36.52	36.87	36.20	36.83	106,249	+0.49(+1.35%)
Sep 20, 2016	36.65	36.73	35.57	36.34	201,390	-0.25(-0.68%)
Sep 19, 2016	36.39	37.11	36.34	36.59	142,612	+0.16(+0.44%)
Sep 16, 2016	36.28	36.80	36.06	36.43	374,094	+0.22(+0.61%)
Sep 15, 2016	35.99	36.54	35.69	36.21	100,366	+0.28(+0.78%)
Sep 14, 2016	36.17	36.17	35.42	35.93	184,767	-0.07(-0.19%)
Sep 13, 2016	36.16	36.17	35.60	36.00	150,845	-0.23(-0.63%)
Sep 12, 2016	35.55	36.28	34.87	36.23	195,228	+0.46(+1.29%)
Sep 09, 2016	36.24	36.36	35.46	35.77	110,113	-0.64(-1.76%)
Sep 08, 2016	35.55	36.43	35.19	36.41	146,321	+0.83(+2.33%)
Sep 07, 2016	35.46	36.19	35.44	35.58	164,126	+0.12(+0.34%)
Sep 06, 2016	35.91	36.08	35.24	35.46	131,346	-0.47(-1.31%)
Sep 02, 2016	34.99	35.93	35.93	35.93	116,000	+1.03(+2.95%)
Sep 01, 2016	35.68	35.71	34.79	34.90	187,789	-0.66(-1.86%)
Aug 31, 2016	36.45	36.45	35.35	35.56	241,151	-0.84(-2.31%)
Aug 30, 2016	36.18	36.74	36.14	36.40	83,946	+0.12(+0.33%)
Aug 29, 2016	36.03	36.53	35.86	36.28	68,810	+0.42(+1.17%)
Aug 26, 2016	35.92	36.21	34.75	35.86	59,851	-0.13(-0.36%)
Aug 25, 2016	35.88	36.36	35.88	35.99	61,186	-0.29(-0.80%)
Aug 24, 2016	36.89	36.89	36.20	36.28	61,588	-0.50(-1.36%)
Aug 23, 2016	37.32	37.37	36.53	36.78	72,623	-0.31(-0.84%)
Aug 22, 2016	37.11	37.18	36.84	37.09	83,327	+0.08(+0.22%)
Aug 19, 2016	37.38	37.38	36.66	37.01	110,893	-0.37(-0.99%)
Aug 18, 2016	37.97	38.15	37.17	37.38	179,556	-0.32(-0.85%)
Aug 17, 2016	38.41	38.57	37.43	37.70	74,528	-0.60(-1.57%)
Aug 16, 2016	38.73	39.16	38.29	38.30	79,515	-0.56(-1.44%)
Aug 15, 2016	38.54	39.04	38.52	38.86	108,783	+0.19(+0.49%)
Aug 12, 2016	38.96	39.38	38.39	38.67	77,448	-0.22(-0.57%)
Aug 11, 2016	39.24	39.24	38.52	38.89	131,495	-0.30(-0.77%)
Aug 10, 2016	39.57	39.94	39.08	39.19	94,018	-0.45(-1.14%)
Aug 09, 2016	39.58	41.48	39.48	39.64	90,501	+0.25(+0.63%)
Aug 08, 2016	40.47	40.47	39.32	39.39	167,182	-1.12(-2.76%)
Aug 05, 2016	41.88	43.66	40.47	40.51	119,247	-1.39(-3.32%)
Aug 04, 2016	44.16	44.16	40.91	41.90	323,039	-2.76(-6.18%)
Aug 03, 2016	44.48	44.95	44.23	44.66	157,252	+0.18(+0.40%)
Aug 02, 2016	44.56	45.42	44.32	44.48	79,284	-0.84(-1.85%)
Aug 01, 2016	45.31	45.57	45.02	45.32	54,543	+0.06(+0.13%)
Jul 29, 2016	45.48	45.68	44.85	45.26	82,477	-0.31(-0.68%)
Jul 28, 2016	45.54	46.06	45.25	45.57	52,766	+0.04(+0.09%)
Jul 27, 2016	45.35	45.78	44.97	45.53	57,045	-0.03(-0.07%)
Jul 26, 2016	45.31	45.67	44.93	45.56	89,237	+0.32(+0.71%)
Jul 25, 2016	45.76	45.76	44.97	45.24	62,559	-0.40(-0.88%)
Jul 22, 2016	45.45	45.97	45.03	45.64	50,331	+0.27(+0.60%)
Jul 21, 2016	45.47	45.65	45.19	45.37	54,814	-0.06(-0.13%)
Jul 20, 2016	45.61	45.82	45.16	45.43	69,578	-0.11(-0.24%)
Jul 19, 2016	45.53	46.03	45.08	45.54	134,011	+0.11(+0.24%)
Jul 18, 2016	45.53	46.02	45.25	45.43	73,675	+0.09(+0.20%)
Jul 15, 2016	46.24	46.41	45.09	45.34	137,614	-0.62(-1.35%)
Jul 14, 2016	46.70	46.70	45.63	45.96	99,154	-0.55(-1.18%)
Jul 13, 2016	46.39	46.73	46.00	46.51	103,424	+0.45(+0.98%)
Jul 12, 2016	46.02	46.57	45.68	46.06	86,384	+0.17(+0.37%)
Jul 11, 2016	45.50	45.96	45.31	45.89	135,965	+0.36(+0.79%)
Jul 08, 2016	44.67	45.56	44.38	45.53	133,193	+1.15(+2.59%)
Jul 07, 2016	43.91	44.52	43.71	44.38	118,061	+1.84(+4.33%)
Jul 05, 2016	42.80	43.18	41.92	42.54	87,040	-0.36(-0.84%)