LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.54	47.70	46.18	46.55	114,316	-0.74(-1.56%)
Nov 27, 2015	47.38	48.10	47.11	47.29	54,914	+0.25(+0.53%)
Nov 25, 2015	46.35	47.04	47.04	47.04	76,300	+0.47(+1.01%)
Nov 24, 2015	45.57	46.65	45.48	46.57	75,618	+0.61(+1.33%)
Nov 23, 2015	45.55	46.54	45.19	45.96	64,174	+0.21(+0.46%)
Nov 20, 2015	43.99	46.10	43.95	45.75	71,436	+2.05(+4.69%)
Nov 19, 2015	45.34	45.34	43.44	43.70	86,432	-1.73(-3.81%)
Nov 18, 2015	45.39	45.89	44.24	45.43	118,272	+0.19(+0.42%)
Nov 17, 2015	45.47	46.18	44.82	45.24	104,118	-0.21(-0.46%)
Nov 16, 2015	46.32	46.54	45.11	45.45	115,067	-0.72(-1.56%)
Nov 13, 2015	44.74	46.58	44.24	46.17	126,418	+1.10(+2.44%)
Nov 12, 2015	45.71	45.71	44.60	45.07	90,400	-1.02(-2.21%)
Nov 11, 2015	47.50	47.50	46.03	46.09	107,575	-1.40(-2.95%)
Nov 10, 2015	47.92	47.99	47.08	47.49	170,501	-0.51(-1.06%)
Nov 09, 2015	49.30	49.34	47.05	48.00	169,701	-1.16(-2.36%)
Nov 06, 2015	47.21	49.26	46.96	49.16	129,145	+1.57(+3.30%)
Nov 05, 2015	46.66	48.94	44.09	47.59	289,098	+1.41(+3.05%)
Nov 04, 2015	46.27	46.73	44.90	46.18	130,250	-0.15(-0.32%)
Nov 03, 2015	45.83	46.92	45.34	46.33	90,442	+0.66(+1.45%)
Nov 02, 2015	45.11	46.14	44.75	45.67	126,453	+0.61(+1.34%)
Oct 30, 2015	44.57	45.59	44.42	45.06	78,096	+0.45(+1.02%)
Oct 29, 2015	44.61	45.16	44.23	44.61	112,551	+0.04(+0.09%)
Oct 28, 2015	44.11	44.75	43.53	44.57	172,592	+0.47(+1.07%)
Oct 27, 2015	43.85	44.50	43.67	44.10	185,094	+0.24(+0.55%)
Oct 26, 2015	44.59	44.72	43.62	43.86	180,785	-0.84(-1.88%)
Oct 23, 2015	45.00	45.20	44.44	44.70	341,533	-0.10(-0.22%)
Oct 22, 2015	47.41	47.41	43.83	44.80	320,456	-2.45(-5.19%)
Oct 21, 2015	47.68	48.01	45.79	47.25	160,227	-0.14(-0.30%)
Oct 20, 2015	47.70	47.89	46.65	47.39	114,085	-0.14(-0.29%)
Oct 19, 2015	46.69	48.08	46.35	47.53	126,219	+0.80(+1.71%)
Oct 16, 2015	46.71	47.56	46.28	46.73	70,392	+0.21(+0.45%)
Oct 15, 2015	45.15	46.59	44.61	46.52	127,458	+1.38(+3.06%)
Oct 14, 2015	45.28	45.69	44.67	45.14	114,261	-0.18(-0.40%)
Oct 13, 2015	44.84	46.06	44.81	45.32	127,074	+0.47(+1.05%)
Oct 12, 2015	43.36	44.99	43.36	44.85	76,991	+1.33(+3.06%)
Oct 09, 2015	43.21	44.71	42.86	43.52	147,535	+0.27(+0.62%)
Oct 08, 2015	43.35	43.60	42.82	43.25	68,525	-0.23(-0.53%)
Oct 07, 2015	43.37	43.69	42.81	43.48	132,894	+0.04(+0.09%)
Oct 06, 2015	43.41	43.97	42.83	43.44	140,549	-0.14(-0.32%)
Oct 05, 2015	43.93	44.44	42.66	43.58	132,037	-0.18(-0.41%)
Oct 02, 2015	42.69	43.98	42.14	43.76	117,602	+0.79(+1.84%)
Oct 01, 2015	44.65	44.65	42.73	42.97	168,657	-1.80(-4.02%)
Sep 30, 2015	44.37	45.11	43.64	44.77	173,310	+0.56(+1.27%)
Sep 29, 2015	45.01	45.39	43.78	44.21	100,703	-0.80(-1.78%)
Sep 28, 2015	47.42	47.81	44.02	45.01	199,471	-2.69(-5.64%)
Sep 25, 2015	50.16	50.68	47.33	47.70	169,468	-2.17(-4.35%)
Sep 24, 2015	49.48	50.09	49.27	49.87	151,655	+0.28(+0.56%)
Sep 23, 2015	48.28	50.11	48.16	49.59	159,304	+1.15(+2.37%)
Sep 22, 2015	47.24	48.48	46.79	48.44	137,263	+0.94(+1.98%)
Sep 21, 2015	47.98	48.78	47.12	47.50	128,099	-0.33(-0.69%)
Sep 18, 2015	48.49	49.69	47.60	47.83	436,521	-1.33(-2.71%)
Sep 17, 2015	47.79	50.00	47.34	49.16	160,033	+1.52(+3.19%)
Sep 16, 2015	48.17	48.39	47.33	47.64	123,098	-0.36(-0.75%)
Sep 15, 2015	47.62	48.85	47.26	48.00	373,686	+0.36(+0.76%)
Sep 14, 2015	45.80	48.79	44.50	47.64	315,914	+1.89(+4.13%)
Sep 11, 2015	45.84	47.73	45.50	45.75	360,764	-0.29(-0.63%)
Sep 10, 2015	47.04	47.39	45.97	46.04	127,753	-1.01(-2.15%)
Sep 09, 2015	47.02	47.92	46.83	47.05	205,043	+0.33(+0.71%)
Sep 08, 2015	47.00	48.14	46.58	46.72	216,033	+0.06(+0.13%)
Sep 04, 2015	46.04	46.66	46.66	46.66	89,200	+0.21(+0.45%)
Sep 03, 2015	47.33	47.61	46.41	46.45	155,135	-0.40(-0.85%)
Sep 02, 2015	44.70	47.02	44.68	46.85	139,200	+2.60(+5.88%)