LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	23.28	23.61	23.24	23.34	0	-0.15(-0.64%)
Sep 26, 2013	23.51	23.73	23.20	23.49	30,473	+0.17(+0.73%)
Sep 25, 2013	23.86	23.86	23.21	23.32	24,035	-0.48(-2.02%)
Sep 24, 2013	23.64	23.94	23.30	23.80	46,844	+0.11(+0.46%)
Sep 23, 2013	22.60	23.83	22.38	23.69	83,573	+1.05(+4.64%)
Sep 20, 2013	22.94	23.17	22.52	22.64	0	-0.21(-0.92%)
Sep 19, 2013	23.00	23.23	22.65	22.85	0	-0.13(-0.57%)
Sep 18, 2013	23.03	23.31	22.40	22.98	0	-0.06(-0.26%)
Sep 17, 2013	22.93	23.15	22.71	23.04	0	+0.04(+0.17%)
Sep 16, 2013	23.05	23.36	22.88	23.00	0	-0.06(-0.26%)
Sep 13, 2013	23.19	23.39	22.80	23.06	0	-0.01(-0.04%)
Sep 12, 2013	22.99	23.53	22.70	23.07	0	+0.06(+0.26%)
Sep 11, 2013	23.11	23.11	22.76	23.01	0	-0.11(-0.48%)
Sep 10, 2013	23.20	23.48	22.88	23.12	38,723	+0.02(+0.09%)
Sep 09, 2013	22.80	23.15	22.65	23.10	0	+0.32(+1.40%)
Sep 06, 2013	23.13	23.13	22.51	22.78	0	-0.28(-1.21%)
Sep 05, 2013	22.99	23.22	22.71	23.06	0	+0.13(+0.57%)
Sep 04, 2013	22.62	23.26	22.31	22.93	0	+0.30(+1.33%)
Sep 03, 2013	23.01	23.55	22.56	22.63	0	+0.00(+0.00%)
Aug 30, 2013	23.09	23.09	22.39	22.63	0	-0.48(-2.08%)
Aug 29, 2013	22.99	23.37	22.92	23.11	24,854	+0.04(+0.17%)
Aug 28, 2013	23.15	23.25	22.91	23.07	0	-0.01(-0.04%)
Aug 27, 2013	23.46	23.63	22.94	23.08	31,367	-0.77(-3.23%)
Aug 26, 2013	23.52	24.08	23.30	23.85	0	+0.32(+1.36%)
Aug 23, 2013	23.62	23.80	23.23	23.53	0	-0.07(-0.30%)
Aug 22, 2013	23.60	23.78	23.47	23.60	31,578	+0.15(+0.64%)
Aug 21, 2013	23.70	23.78	23.27	23.45	0	-0.41(-1.72%)
Aug 20, 2013	23.70	24.05	23.51	23.86	46,894	+0.06(+0.25%)
Aug 19, 2013	24.05	24.07	23.72	23.80	57,528	-0.19(-0.79%)
Aug 16, 2013	24.62	24.68	23.93	23.99	0	-0.72(-2.91%)
Aug 15, 2013	25.39	25.39	24.55	24.71	63,998	-0.99(-3.85%)
Aug 14, 2013	25.76	25.95	25.56	25.70	48,439	-0.16(-0.62%)
Aug 13, 2013	25.75	26.05	25.39	25.86	64,186	+0.18(+0.70%)
Aug 12, 2013	26.43	26.43	25.62	25.68	83,922	-0.81(-3.06%)
Aug 09, 2013	26.10	26.90	26.00	26.49	64,691	+0.20(+0.76%)
Aug 08, 2013	24.95	26.34	24.21	26.29	79,949	+2.72(+11.54%)
Aug 07, 2013	23.08	23.72	22.84	23.57	28,867	+0.48(+2.08%)
Aug 06, 2013	23.45	23.45	22.95	23.09	20,276	-0.52(-2.20%)
Aug 05, 2013	23.07	23.62	22.69	23.61	38,760	+0.42(+1.81%)
Aug 02, 2013	23.31	23.68	23.08	23.19	22,744	-0.30(-1.28%)
Aug 01, 2013	23.25	23.88	23.24	23.49	60,563	+0.55(+2.40%)
Jul 31, 2013	23.09	23.39	22.82	22.94	0	+0.03(+0.13%)
Jul 30, 2013	22.90	23.28	22.70	22.91	0	+0.05(+0.22%)
Jul 29, 2013	22.86	23.18	22.62	22.86	0	-0.17(-0.74%)
Jul 26, 2013	23.08	23.30	22.67	23.03	0	-0.29(-1.24%)
Jul 25, 2013	23.28	23.56	23.15	23.32	0	-0.08(-0.34%)
Jul 24, 2013	23.07	23.43	22.80	23.40	0	+0.38(+1.65%)
Jul 23, 2013	23.34	23.50	22.90	23.02	0	-0.29(-1.24%)
Jul 22, 2013	22.88	23.60	22.72	23.31	0	+0.66(+2.91%)
Jul 19, 2013	22.49	22.75	22.29	22.65	0	+0.06(+0.27%)
Jul 18, 2013	22.61	22.91	22.45	22.59	0	+0.00(+0.00%)
Jul 17, 2013	22.53	22.98	22.40	22.59	67,501	+0.29(+1.30%)
Jul 16, 2013	21.79	22.82	21.79	22.30	0	+0.50(+2.29%)
Jul 15, 2013	20.86	22.13	20.82	21.80	0	+1.13(+5.47%)
Jul 12, 2013	19.78	20.90	19.78	20.67	0	+0.89(+4.50%)
Jul 11, 2013	20.10	20.25	19.60	19.78	0	-0.02(-0.10%)
Jul 10, 2013	19.65	19.86	19.57	19.80	0	+0.20(+1.02%)
Jul 09, 2013	19.94	19.92	19.45	19.60	0	-0.17(-0.86%)
Jul 08, 2013	19.96	20.07	19.46	19.77	108,123	+0.02(+0.10%)
Jul 05, 2013	19.61	19.83	19.12	19.75	0	+0.45(+2.33%)
Jul 03, 2013	19.59	19.59	19.23	19.30	0	-0.33(-1.68%)
Jul 02, 2013	19.73	19.87	19.38	19.63	0	-0.05(-0.25%)
Jul 01, 2013	19.84	20.09	19.31	19.68	0	+0.10(+0.51%)
Jun 28, 2013	19.53	20.49	19.06	19.58	919,624	-2.95(-13.09%)
Jun 27, 2013	22.11	22.66	21.77	22.53	0	+0.48(+2.18%)
Jun 26, 2013	21.66	22.22	21.66	22.05	0	+0.62(+2.89%)
Jun 25, 2013	21.51	21.51	20.65	21.43	0	+0.46(+2.19%)
Jun 24, 2013	21.24	21.71	20.57	20.97	0	-0.54(-2.51%)
Jun 21, 2013	21.26	21.51	20.51	21.51	78,884	+0.34(+1.61%)
Jun 20, 2013	21.55	22.43	20.71	21.17	0	-0.62(-2.85%)
Jun 19, 2013	22.50	22.68	21.68	21.79	0	-0.74(-3.28%)
Jun 18, 2013	22.35	22.79	21.99	22.53	0	+0.28(+1.26%)
Jun 17, 2013	22.98	23.03	22.06	22.25	0	-0.46(-2.03%)
Jun 14, 2013	23.20	23.39	22.69	22.71	0	-0.39(-1.69%)
Jun 13, 2013	23.00	23.12	21.64	23.10	65,720	+0.15(+0.65%)
Jun 12, 2013	22.49	23.15	22.33	22.95	60,823	+0.73(+3.29%)
Jun 11, 2013	22.01	22.36	21.47	22.22	36,670	+0.03(+0.14%)
Jun 10, 2013	22.21	22.33	21.89	22.19	0	+0.13(+0.59%)
Jun 07, 2013	22.16	22.39	21.93	22.06	0	+0.11(+0.50%)
Jun 06, 2013	21.87	22.20	21.47	21.95	23,349	+0.15(+0.69%)
Jun 05, 2013	22.22	22.22	21.70	21.80	0	-0.38(-1.71%)
Jun 04, 2013	22.86	23.04	22.05	22.18	0	-0.58(-2.55%)
Jun 03, 2013	22.11	22.84	22.00	22.76	60,258	+0.77(+3.50%)
May 31, 2013	22.29	22.43	21.92	21.99	30,906	-0.50(-2.22%)
May 30, 2013	22.18	22.68	22.18	22.49	26,071	+0.31(+1.40%)
May 29, 2013	22.48	22.61	22.09	22.18	20,015	-0.33(-1.47%)
May 28, 2013	22.79	23.18	22.33	22.51	56,088	-0.05(-0.22%)
May 24, 2013	22.35	22.63	22.10	22.56	0	+0.01(+0.04%)
May 23, 2013	22.19	22.79	21.91	22.55	0	+0.24(+1.08%)
May 22, 2013	22.14	23.50	22.11	22.31	0	+0.13(+0.59%)
May 21, 2013	22.04	22.38	21.85	22.18	0	+0.20(+0.91%)
May 20, 2013	22.42	22.42	21.74	21.98	0	-0.58(-2.57%)
May 17, 2013	22.15	22.63	22.15	22.56	0	+0.39(+1.76%)
May 16, 2013	22.09	22.19	21.84	22.17	14,793	+0.08(+0.36%)
May 15, 2013	22.27	22.27	21.80	22.09	0	-0.54(-2.39%)
May 13, 2013	22.93	22.93	22.49	22.63	0	-0.22(-0.96%)
May 10, 2013	23.12	23.20	22.68	22.85	0	-0.51(-2.18%)
May 09, 2013	23.54	24.14	23.31	23.36	0	-0.14(-0.60%)
May 08, 2013	23.25	23.83	23.16	23.50	0	+0.17(+0.73%)
May 07, 2013	22.69	23.40	22.26	23.33	0	+0.70(+3.09%)
May 06, 2013	21.86	22.78	21.76	22.63	0	+0.70(+3.19%)
May 03, 2013	21.89	22.37	21.70	21.93	0	+0.32(+1.48%)
May 02, 2013	20.90	21.78	20.90	21.61	0	+0.75(+3.60%)
May 01, 2013	21.70	21.70	20.85	20.86	62,554	-0.86(-3.96%)
Apr 30, 2013	21.75	21.86	21.69	21.72	0	-0.09(-0.41%)
Apr 29, 2013	21.63	22.20	21.54	21.81	26,131	+0.18(+0.83%)
Apr 26, 2013	22.23	22.25	21.58	21.63	35,514	-0.62(-2.79%)
Apr 25, 2013	22.72	22.83	22.22	22.25	39,411	-0.34(-1.51%)
Apr 24, 2013	22.13	22.74	22.00	22.59	36,656	+0.51(+2.31%)
Apr 23, 2013	21.43	22.09	21.43	22.08	50,565	+0.86(+4.05%)
Apr 22, 2013	21.42	21.50	20.62	21.22	26,062	-0.10(-0.47%)
Apr 19, 2013	21.12	22.06	21.12	21.32	33,600	+0.21(+0.99%)
Apr 18, 2013	20.96	21.17	20.65	21.11	40,611	+0.16(+0.76%)
Apr 17, 2013	20.78	21.91	20.36	20.95	49,227	-0.07(-0.33%)
Apr 16, 2013	21.26	21.26	20.90	21.02	43,955	-0.10(-0.47%)
Apr 15, 2013	22.32	22.54	20.86	21.12	73,226	-1.40(-6.22%)
Apr 12, 2013	22.04	22.57	22.04	22.52	33,446	+0.49(+2.22%)
Apr 11, 2013	22.33	22.48	21.97	22.03	97,370	-0.26(-1.17%)
Apr 10, 2013	21.45	22.64	21.45	22.29	83,648	+0.84(+3.92%)
Apr 09, 2013	22.02	22.15	21.42	21.45	66,716	-0.60(-2.72%)
Apr 08, 2013	22.21	22.21	21.80	22.05	38,364	-0.08(-0.36%)
Apr 05, 2013	21.82	22.41	21.35	22.13	52,590	-0.03(-0.14%)
Apr 04, 2013	22.55	22.73	22.09	22.16	29,041	-0.29(-1.29%)
Apr 03, 2013	22.50	22.96	22.33	22.45	102,088	+0.05(+0.22%)
Apr 02, 2013	21.96	23.20	21.95	22.40	129,913	+0.75(+3.46%)
Apr 01, 2013	21.40	22.04	21.01	21.65	40,761	+0.15(+0.70%)
Mar 28, 2013	21.31	21.68	21.01	21.50	66,916	+0.28(+1.32%)
Mar 27, 2013	21.76	21.87	21.17	21.22	28,557	-0.76(-3.46%)
Mar 26, 2013	22.86	22.86	21.67	21.98	62,267	-0.69(-3.04%)
Mar 25, 2013	22.29	22.75	22.23	22.67	63,011	+0.52(+2.35%)
Mar 22, 2013	22.16	22.51	22.03	22.15	34,457	+0.14(+0.64%)
Mar 21, 2013	21.70	22.33	21.67	22.01	71,862	+0.23(+1.06%)
Mar 20, 2013	21.82	22.18	21.25	21.78	36,008	+0.15(+0.69%)
Mar 19, 2013	21.34	21.80	21.34	21.63	29,692	+0.44(+2.08%)
Mar 18, 2013	21.49	21.53	20.85	21.19	26,434	-0.62(-2.84%)
Mar 15, 2013	20.85	21.86	20.83	21.81	123,017	+1.04(+5.01%)
Mar 14, 2013	20.24	20.89	20.12	20.77	29,372	+0.54(+2.67%)
Mar 13, 2013	20.03	20.41	19.90	20.23	39,129	+0.14(+0.70%)
Mar 12, 2013	20.25	20.30	19.74	20.09	220,412	-0.26(-1.28%)
Mar 11, 2013	20.31	20.48	19.99	20.35	44,822	+0.00(+0.00%)
Mar 08, 2013	20.14	20.51	19.73	20.35	84,251	+0.24(+1.19%)
Mar 07, 2013	21.32	21.50	19.12	20.11	141,281	-1.13(-5.32%)
Mar 06, 2013	21.36	21.65	20.90	21.24	15,692	-0.12(-0.56%)
Mar 05, 2013	21.28	21.64	21.28	21.36	31,432	+0.13(+0.61%)
Mar 04, 2013	20.86	21.50	20.44	21.23	46,454	+0.22(+1.05%)
Mar 01, 2013	20.13	21.22	20.13	21.01	25,317	+0.69(+3.40%)
Feb 28, 2013	20.26	20.54	20.06	20.32	21,575	-0.04(-0.20%)
Feb 27, 2013	20.24	20.65	20.13	20.36	19,924	+0.28(+1.39%)
Feb 26, 2013	20.27	20.41	19.94	20.08	15,967	-0.02(-0.10%)
Feb 25, 2013	20.62	20.71	20.06	20.10	33,603	-0.44(-2.14%)
Feb 22, 2013	20.76	20.76	20.22	20.54	26,313	-0.15(-0.72%)
Feb 21, 2013	21.05	21.23	20.48	20.69	22,944	-0.38(-1.80%)
Feb 20, 2013	21.49	21.49	21.00	21.07	42,323	-0.40(-1.86%)
Feb 19, 2013	21.47	21.60	21.24	21.47	35,449	-0.07(-0.32%)
Feb 15, 2013	21.95	21.95	21.33	21.54	38,291	-0.22(-1.01%)
Feb 14, 2013	21.77	22.14	21.71	21.76	16,466	-0.11(-0.50%)
Feb 13, 2013	21.16	21.88	21.05	21.87	34,642	+0.77(+3.65%)
Feb 12, 2013	20.97	21.26	20.82	21.10	15,394	+0.16(+0.76%)
Feb 11, 2013	21.15	21.15	20.65	20.94	27,366	-0.29(-1.37%)
Feb 08, 2013	20.58	21.43	20.58	21.23	36,853	+0.62(+3.01%)
Feb 07, 2013	20.88	20.95	20.47	20.61	49,282	-0.27(-1.29%)
Feb 06, 2013	21.04	21.04	20.70	20.88	28,357	-0.29(-1.37%)
Feb 04, 2013	21.68	21.87	21.05	21.17	14,429	-0.59(-2.71%)
Feb 01, 2013	21.51	21.90	21.51	21.76	41,045	+0.40(+1.87%)
Jan 31, 2013	21.46	21.89	21.27	21.36	41,924	-0.07(-0.33%)
Jan 30, 2013	22.26	22.26	21.32	21.43	28,134	-0.79(-3.56%)
Jan 29, 2013	21.92	22.23	21.64	22.22	40,394	+0.33(+1.51%)
Jan 28, 2013	21.52	21.90	21.38	21.89	28,549	+0.33(+1.53%)
Jan 25, 2013	21.58	21.58	21.28	21.56	54,329	+0.07(+0.33%)
Jan 24, 2013	21.12	21.53	20.93	21.49	58,893	+0.33(+1.56%)
Jan 23, 2013	21.15	21.25	21.03	21.16	50,819	+0.06(+0.28%)
Jan 22, 2013	21.07	21.20	20.92	21.10	29,784	+0.07(+0.33%)
Jan 18, 2013	21.05	21.22	20.94	21.03	34,189	-0.09(-0.43%)
Jan 17, 2013	20.83	21.32	20.80	21.12	32,400	+0.42(+2.03%)
Jan 16, 2013	20.30	20.83	20.30	20.70	37,510	-0.14(-0.67%)
Jan 15, 2013	20.70	20.86	20.58	20.84	89,405	+0.05(+0.24%)
Jan 14, 2013	20.94	20.97	20.60	20.79	46,864	-0.15(-0.72%)
Jan 11, 2013	21.26	21.35	20.80	20.94	46,158	-0.31(-1.46%)
Jan 10, 2013	21.38	21.38	21.05	21.25	16,954	-0.12(-0.56%)
Jan 09, 2013	21.78	21.84	21.16	21.37	64,719	-0.25(-1.17%)
Jan 08, 2013	21.37	22.14	21.37	21.62	76,091	+0.17(+0.81%)
Jan 07, 2013	21.62	21.96	21.30	21.45	34,562	-0.33(-1.52%)
Jan 04, 2013	21.69	22.10	21.69	21.78	30,762	+0.22(+1.02%)
Jan 03, 2013	21.80	22.37	21.39	21.56	47,876	-0.24(-1.10%)
Jan 02, 2013	22.21	22.42	21.58	21.80	113,457	+0.48(+2.25%)
Dec 31, 2012	21.00	21.47	21.00	21.32	48,274	+0.30(+1.43%)
Dec 28, 2012	20.75	21.30	20.10	21.02	25,876	+0.19(+0.91%)
Dec 27, 2012	20.86	20.97	20.44	20.83	32,881	+0.03(+0.14%)
Dec 26, 2012	20.94	21.18	20.62	20.80	43,506	-0.14(-0.67%)
Dec 24, 2012	21.32	21.32	20.70	20.94	34,408	-0.42(-1.97%)
Dec 21, 2012	21.90	21.93	21.27	21.36	353,146	-0.76(-3.44%)
Dec 20, 2012	21.65	22.21	21.42	22.12	60,211	+0.55(+2.55%)
Dec 19, 2012	21.39	21.74	21.14	21.57	66,307	+0.32(+1.51%)
Dec 18, 2012	21.10	21.28	21.04	21.25	46,791	+0.23(+1.09%)
Dec 17, 2012	20.84	21.03	20.73	21.02	49,285	+0.27(+1.30%)
Dec 14, 2012	19.87	20.79	19.87	20.75	104,482	+0.77(+3.85%)
Dec 13, 2012	20.09	20.20	19.85	19.98	24,197	-0.02(-0.10%)
Dec 12, 2012	20.26	20.41	19.91	20.00	54,230	-0.28(-1.38%)
Dec 11, 2012	20.24	20.48	20.20	20.28	104,896	+0.12(+0.60%)
Dec 10, 2012	19.79	20.20	19.65	20.16	48,588	+0.30(+1.51%)
Dec 07, 2012	19.89	19.90	19.65	19.86	69,188	+0.06(+0.30%)
Dec 06, 2012	19.70	19.85	19.44	19.80	56,046	+0.03(+0.15%)
Dec 05, 2012	19.78	19.87	19.56	19.77	44,723	+0.10(+0.51%)
Dec 04, 2012	19.44	19.70	19.29	19.67	52,170	+0.30(+1.52%)
Nov 30, 2012	19.30	19.40	19.06	19.38	93,170	+0.16(+0.81%)
Nov 29, 2012	18.57	19.25	18.56	19.22	131,144	+0.69(+3.72%)
Nov 28, 2012	17.98	18.57	17.90	18.53	87,051	+0.53(+2.94%)
Nov 27, 2012	17.72	18.16	17.68	18.00	55,140	+0.32(+1.81%)
Nov 26, 2012	17.86	17.90	17.51	17.68	61,444	-0.18(-1.01%)
Nov 23, 2012	17.90	18.00	17.69	17.86	35,367	+0.05(+0.28%)
Nov 21, 2012	17.44	17.97	17.24	17.81	51,892	+0.45(+2.59%)
Nov 20, 2012	17.41	17.41	17.15	17.36	53,411	-0.03(-0.17%)
Nov 19, 2012	16.73	17.40	16.73	17.39	48,857	+0.86(+5.20%)
Nov 16, 2012	16.38	16.67	16.18	16.53	70,934	+0.08(+0.49%)
Nov 15, 2012	16.28	16.79	16.28	16.45	73,131	+0.12(+0.73%)
Nov 14, 2012	16.69	16.83	16.28	16.33	74,296	-0.29(-1.74%)
Nov 13, 2012	16.76	17.19	16.60	16.62	54,311	-0.24(-1.42%)
Nov 12, 2012	16.81	17.03	16.61	16.86	40,891	+0.14(+0.84%)
Nov 09, 2012	17.29	17.37	16.64	16.72	43,401	-0.63(-3.63%)
Nov 08, 2012	17.46	17.70	17.25	17.35	67,871	+0.11(+0.64%)
Nov 07, 2012	17.57	17.79	17.12	17.24	64,469	-0.57(-3.20%)
Nov 06, 2012	17.75	17.93	17.68	17.81	41,077	+0.15(+0.85%)
Nov 05, 2012	17.57	17.84	17.09	17.66	61,304	+0.23(+1.32%)
Nov 02, 2012	18.11	18.14	17.22	17.43	70,231	-0.68(-3.75%)
Nov 01, 2012	17.58	18.19	17.48	18.11	99,355	+0.59(+3.37%)
Oct 31, 2012	17.68	17.76	17.29	17.52	35,768	-0.19(-1.07%)
Oct 26, 2012	18.01	17.71	17.71	17.71	46,400	-0.35(-1.94%)
Oct 25, 2012	18.41	18.57	18.00	18.06	52,927	-0.15(-0.82%)
Oct 24, 2012	18.29	18.31	18.17	18.21	45,769	-0.05(-0.27%)
Oct 23, 2012	18.06	18.35	17.98	18.26	44,826	+0.36(+2.01%)
Oct 19, 2012	18.11	18.12	17.84	17.90	82,665	-0.29(-1.59%)
Oct 18, 2012	18.28	18.31	18.15	18.19	62,262	-0.15(-0.82%)
Oct 17, 2012	18.32	18.34	18.17	18.34	43,931	+0.09(+0.49%)
Oct 16, 2012	18.24	18.28	18.05	18.25	50,571	+0.14(+0.77%)
Oct 15, 2012	18.24	18.26	17.96	18.11	50,037	-0.13(-0.71%)
Oct 12, 2012	18.30	18.38	18.24	18.24	35,169	+0.00(+0.00%)
Oct 11, 2012	18.39	18.54	18.24	18.24	21,296	+0.04(+0.22%)
Oct 10, 2012	18.09	18.31	18.00	18.20	51,910	+0.15(+0.83%)
Oct 09, 2012	18.24	18.31	17.86	18.05	76,208	-0.17(-0.93%)
Oct 08, 2012	18.04	18.38	18.04	18.22	46,174	+0.15(+0.83%)
Oct 05, 2012	18.24	18.38	18.07	18.07	59,943	-0.06(-0.33%)
Oct 04, 2012	18.33	18.33	17.82	18.13	86,497	-0.16(-0.87%)
Oct 03, 2012	18.49	18.61	18.23	18.29	106,220	-0.23(-1.24%)
Oct 02, 2012	18.61	18.61	18.24	18.52	219,712	-0.02(-0.11%)