LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	205.33	210.07	204.80	208.44	213,275	+2.76(+1.34%)
Aug 28, 2020	206.27	207.05	204.24	205.68	165,300	+0.68(+0.33%)
Aug 27, 2020	207.47	208.12	204.38	205.00	179,594	-1.65(-0.80%)
Aug 26, 2020	204.08	207.14	201.61	206.65	255,748	+3.19(+1.57%)
Aug 25, 2020	203.88	205.80	200.88	203.46	210,684	-0.63(-0.31%)
Aug 24, 2020	209.99	211.22	201.56	204.09	297,467	-4.13(-1.98%)
Aug 21, 2020	207.45	208.38	204.50	208.22	153,400	+0.04(+0.02%)
Aug 20, 2020	201.88	209.75	201.88	208.18	192,612	+5.39(+2.66%)
Aug 19, 2020	204.02	205.87	202.26	202.79	155,946	-0.74(-0.36%)
Aug 18, 2020	197.88	204.33	197.54	203.53	252,090	+5.98(+3.03%)
Aug 17, 2020	197.20	199.91	196.38	197.55	278,161	+0.58(+0.29%)
Aug 14, 2020	196.33	198.15	194.91	196.97	213,200	+1.01(+0.52%)
Aug 13, 2020	195.59	196.92	194.30	195.96	255,976	-0.24(-0.12%)
Aug 12, 2020	197.33	201.05	194.36	196.20	269,271	-2.06(-1.04%)
Aug 11, 2020	202.35	204.38	197.43	198.26	340,638	-2.80(-1.39%)
Aug 10, 2020	213.26	214.97	200.43	201.06	329,156	-12.02(-5.64%)
Aug 07, 2020	209.50	214.00	203.93	213.08	251,800	+3.43(+1.64%)
Aug 06, 2020	202.45	211.85	196.08	209.65	346,034	+6.04(+2.97%)
Aug 05, 2020	201.20	204.35	196.11	203.61	244,446	+3.81(+1.91%)
Aug 04, 2020	196.93	201.41	196.28	199.80	189,994	+1.57(+0.79%)
Aug 03, 2020	197.57	199.14	195.02	198.23	138,191	+3.12(+1.60%)
Jul 31, 2020	197.62	197.74	190.58	195.11	258,400	-2.14(-1.08%)
Jul 30, 2020	194.24	197.96	193.74	197.25	198,340	+0.25(+0.13%)
Jul 29, 2020	187.05	199.72	187.05	197.00	235,642	+11.31(+6.09%)
Jul 28, 2020	189.21	192.30	185.69	185.69	204,335	-4.37(-2.30%)
Jul 27, 2020	187.86	191.96	187.13	190.06	163,681	+2.22(+1.18%)
Jul 24, 2020	188.01	189.19	185.69	187.84	150,300	-0.50(-0.27%)
Jul 23, 2020	189.34	192.43	186.69	188.34	224,024	-0.14(-0.07%)
Jul 22, 2020	189.61	192.10	187.60	188.48	268,268	+0.00(+0.00%)
Jul 21, 2020	191.05	191.96	187.62	188.48	217,659	-0.71(-0.38%)
Jul 20, 2020	188.75	192.16	186.84	189.19	210,480	+1.19(+0.63%)
Jul 17, 2020	184.11	189.34	183.27	188.00	146,400	+3.47(+1.88%)
Jul 16, 2020	185.18	186.40	182.89	184.53	248,694	-0.84(-0.45%)
Jul 15, 2020	183.00	185.45	179.31	185.37	251,730	+6.94(+3.89%)
Jul 14, 2020	173.71	178.59	171.91	178.43	214,224	+4.17(+2.39%)
Jul 13, 2020	182.95	185.53	173.67	174.26	304,175	-7.06(-3.89%)
Jul 10, 2020	178.84	182.20	178.15	181.32	152,100	+0.71(+0.39%)
Jul 09, 2020	180.64	181.24	175.96	180.61	188,696	+1.49(+0.83%)
Jul 08, 2020	178.06	179.96	174.40	179.12	151,850	+1.34(+0.75%)
Jul 07, 2020	177.93	180.92	176.28	177.78	191,616	-1.42(-0.79%)
Jul 06, 2020	180.00	181.49	175.99	179.20	264,294	+2.02(+1.14%)
Jul 02, 2020	179.00	179.29	176.17	177.18	182,600	-0.23(-0.13%)
Jul 01, 2020	174.99	179.21	172.54	177.41	314,517	+3.09(+1.77%)
Jun 30, 2020	172.36	175.00	164.70	174.32	296,375	+2.13(+1.24%)
Jun 29, 2020	172.26	172.57	169.04	172.19	273,186	+0.26(+0.15%)
Jun 26, 2020	171.18	174.45	169.73	171.93	519,600	-0.17(-0.10%)
Jun 25, 2020	165.92	172.13	165.06	172.10	347,828	+5.34(+3.20%)
Jun 24, 2020	167.29	169.51	164.00	166.76	239,349	-2.18(-1.29%)
Jun 23, 2020	169.77	170.33	167.26	168.94	195,195	+0.42(+0.25%)
Jun 22, 2020	166.95	169.74	165.59	168.52	365,954	-0.31(-0.18%)
Jun 19, 2020	163.68	170.12	163.50	168.83	538,100	+5.92(+3.63%)
Jun 18, 2020	156.93	163.21	156.50	162.91	266,186	+5.03(+3.19%)
Jun 17, 2020	160.02	161.52	157.00	157.88	255,530	-2.07(-1.29%)
Jun 16, 2020	164.22	165.45	158.20	159.95	316,911	-0.26(-0.16%)
Jun 15, 2020	152.63	160.35	152.28	160.21	301,029	+4.69(+3.02%)
Jun 12, 2020	154.83	155.96	151.01	155.52	409,300	+4.69(+3.11%)
Jun 11, 2020	155.88	157.59	149.43	150.83	267,030	-9.70(-6.04%)
Jun 10, 2020	160.33	161.79	158.04	160.53	366,554	+1.07(+0.67%)
Jun 09, 2020	160.12	161.99	158.24	159.46	298,779	-2.24(-1.39%)
Jun 08, 2020	158.72	162.77	158.52	161.70	257,628	+3.53(+2.23%)
Jun 05, 2020	161.33	164.91	157.59	158.17	291,400	-1.15(-0.72%)
Jun 04, 2020	162.89	164.30	158.09	159.32	159,419	-5.01(-3.05%)
Jun 03, 2020	166.82	170.07	164.20	164.33	262,009	-0.32(-0.19%)
Jun 02, 2020	161.38	164.91	159.00	164.65	194,232	+3.64(+2.26%)