LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	70.27	71.63	70.27	70.92	153,851	+0.64(+0.91%)
Sep 28, 2017	69.59	70.35	68.64	70.28	117,879	+0.67(+0.96%)
Sep 27, 2017	67.48	69.66	67.11	69.61	132,266	+2.66(+3.97%)
Sep 26, 2017	65.71	68.05	65.49	66.95	223,859	+1.76(+2.70%)
Sep 25, 2017	65.26	66.10	64.60	65.19	133,198	-0.28(-0.43%)
Sep 22, 2017	64.60	65.86	64.60	65.47	73,608	+0.59(+0.91%)
Sep 21, 2017	64.71	65.89	64.00	64.88	133,517	+0.09(+0.14%)
Sep 20, 2017	63.27	65.16	62.14	64.79	107,486	+1.22(+1.92%)
Sep 19, 2017		65.63	63.02	63.57	201,433	-1.39(-2.14%)
Sep 18, 2017	65.84	66.45	64.83	64.96	102,081	-0.61(-0.93%)
Sep 15, 2017	65.06	65.86	64.40	65.57	419,301	+0.76(+1.17%)
Sep 14, 2017	65.26	65.77	64.38	64.81	149,554	-0.46(-0.70%)
Sep 13, 2017	65.05	66.41	64.80	65.27	119,529	+0.12(+0.18%)
Sep 12, 2017	65.48	65.95	64.89	65.15	165,602	-0.12(-0.18%)
Sep 11, 2017	65.89	66.32	65.01	65.27	102,555	-0.15(-0.23%)
Sep 08, 2017	65.46	66.20	64.84	65.42	136,701	-0.01(-0.02%)
Sep 07, 2017	65.86	66.56	65.16	65.43	124,865	-0.19(-0.29%)
Sep 06, 2017	65.99	66.30	65.09	65.62	106,257	-0.54(-0.82%)
Sep 05, 2017	65.30	66.37	65.09	66.16	165,876	+0.83(+1.27%)
Sep 01, 2017	65.59	65.59	64.35	65.33	87,302	+0.08(+0.12%)
Aug 31, 2017	63.39	65.59	63.33	65.25	199,024	+1.75(+2.76%)
Aug 30, 2017	63.27	63.71	62.98	63.50	94,492	+0.11(+0.17%)
Aug 29, 2017	63.83	63.99	62.83	63.39	70,045	-0.75(-1.17%)
Aug 28, 2017	63.29	65.17	63.14	64.14	135,549	+1.04(+1.65%)
Aug 25, 2017	63.92	64.35	62.93	63.10	136,597	-0.56(-0.88%)
Aug 24, 2017	63.69	64.35	63.32	63.66	78,513	+0.21(+0.33%)
Aug 23, 2017	63.82	64.00	63.18	63.45	95,954	-0.75(-1.17%)
Aug 22, 2017	64.43	65.18	64.13	64.20	118,659	-0.23(-0.36%)
Aug 21, 2017	65.19	65.19	64.06	64.43	182,586	+0.12(+0.19%)
Aug 18, 2017	63.50	65.20	63.50	64.31	97,793	+0.45(+0.70%)
Aug 17, 2017	65.17	65.31	63.59	63.86	220,332	-1.37(-2.10%)
Aug 16, 2017	65.31	65.55	64.60	65.23	94,641	+0.26(+0.40%)
Aug 15, 2017	64.08	65.08	63.40	64.97	136,443	+1.07(+1.67%)
Aug 14, 2017	64.07	64.41	63.63	63.90	206,939	+0.03(+0.05%)
Aug 11, 2017	63.10	64.38	63.10	63.87	117,989	+0.71(+1.12%)
Aug 10, 2017	62.66	63.67	62.35	63.16	116,185	+0.21(+0.33%)
Aug 09, 2017	63.67	63.77	61.94	62.95	171,251	-1.00(-1.56%)
Aug 08, 2017	62.73	64.28	62.00	63.95	221,255	+1.33(+2.12%)
Aug 07, 2017	60.86	62.62	60.50	62.62	178,624	+1.77(+2.91%)
Aug 04, 2017	60.61	61.33	58.55	60.85	192,237	+0.82(+1.37%)
Aug 03, 2017	59.86	61.08	57.78	60.03	268,719	+2.31(+4.00%)
Aug 02, 2017	58.45	58.45	56.76	57.72	242,923	-0.44(-0.76%)
Aug 01, 2017	57.85	57.85	57.29	58.16	236,400	+0.26(+0.45%)
Jul 31, 2017	58.37	58.54	57.47	57.90	312,211	-0.40(-0.69%)
Jul 28, 2017	58.22	59.70	57.88	58.30	221,609	-0.04(-0.07%)
Jul 27, 2017	58.94	59.83	58.08	58.34	167,961	-0.58(-0.98%)
Jul 26, 2017	60.94	60.94	57.36	58.92	407,938	-5.34(-8.31%)
Jul 25, 2017	63.90	64.76	62.87	64.26	156,256	+0.66(+1.03%)
Jul 24, 2017	63.27	64.00	62.91	63.60	119,702	+0.17(+0.28%)
Jul 21, 2017	63.48	63.48	62.90	63.43	116,617	+0.08(+0.13%)
Jul 20, 2017	63.15	63.60	62.78	63.35	140,715	-0.02(-0.03%)
Jul 19, 2017	63.57	64.78	63.23	63.37	139,391	-0.15(-0.24%)
Jul 18, 2017	64.12	64.12	63.40	63.52	198,399	-0.72(-1.12%)
Jul 17, 2017	65.34	65.51	64.00	64.24	90,783	-1.11(-1.70%)
Jul 14, 2017	64.21	65.47	64.21	65.35	82,169	+0.90(+1.40%)
Jul 13, 2017	64.64	64.70	63.36	64.45	164,311	-0.20(-0.31%)
Jul 12, 2017	65.23	65.78	64.47	64.65	83,340	-0.16(-0.25%)
Jul 11, 2017	65.20	65.91	64.41	64.81	210,020	-0.39(-0.60%)
Jul 10, 2017	66.32	66.54	65.03	65.20	109,960	-1.28(-1.93%)
Jul 07, 2017	65.74	66.63	65.25	66.48	78,091	+0.82(+1.25%)
Jul 06, 2017	67.16	67.16	65.12	65.66	170,456	-2.03(-3.00%)
Jul 05, 2017	67.55	67.92	66.27	67.69	86,102	+0.13(+0.19%)