LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	208.64	217.02	208.64	212.56	360,564	+4.86(+2.34%)
Sep 29, 2020	207.44	211.82	206.62	207.70	144,461	+0.25(+0.12%)
Sep 28, 2020	204.36	207.74	204.36	207.45	137,817	+4.62(+2.28%)
Sep 25, 2020	196.70	203.59	196.70	202.83	118,800	+6.70(+3.42%)
Sep 24, 2020	198.72	201.91	194.50	196.13	305,460	-2.89(-1.45%)
Sep 23, 2020	202.33	205.60	198.10	199.02	189,475	-4.62(-2.27%)
Sep 22, 2020	201.05	203.85	197.64	203.64	162,893	+3.10(+1.55%)
Sep 21, 2020	198.53	201.25	196.27	200.54	196,251	-1.46(-0.72%)
Sep 18, 2020	204.94	205.85	197.45	202.00	683,600	-0.98(-0.48%)
Sep 17, 2020	201.51	203.94	199.94	202.98	147,958	-1.75(-0.85%)
Sep 16, 2020	207.63	210.30	204.60	204.73	177,917	-1.08(-0.52%)
Sep 15, 2020	206.79	210.79	205.19	205.81	149,822	+0.40(+0.19%)
Sep 14, 2020	202.78	207.66	201.19	205.41	150,120	+4.30(+2.14%)
Sep 11, 2020	203.45	204.86	198.82	201.11	139,100	-1.22(-0.60%)
Sep 10, 2020	208.31	210.17	202.11	202.33	185,391	-4.95(-2.39%)
Sep 09, 2020	204.87	208.10	200.44	207.28	148,235	+6.19(+3.08%)
Sep 08, 2020	197.83	205.17	197.22	201.09	158,484	-1.47(-0.73%)
Sep 04, 2020	207.37	207.37	195.52	202.56	158,900	-3.68(-1.78%)
Sep 03, 2020	210.89	211.26	202.75	206.24	159,640	-6.20(-2.92%)
Sep 02, 2020	209.83	212.87	207.06	212.44	137,959	+4.19(+2.01%)
Sep 01, 2020	208.82	209.73	206.90	208.25	141,879	-0.19(-0.09%)
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%)