LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	66.79	67.05	64.85	65.77	311,692	-0.74(-1.11%)
Nov 29, 2017	65.95	67.19	65.95	66.51	296,311	+0.50(+0.76%)
Nov 28, 2017	67.74	68.19	65.52	66.01	366,261	-1.28(-1.90%)
Nov 27, 2017	70.41	70.41	67.15	67.29	314,402	-2.89(-4.12%)
Nov 24, 2017	71.57	71.57	69.85	70.18	113,621	-1.11(-1.56%)
Nov 22, 2017	69.30	72.98	68.95	71.29	271,030	+3.31(+4.87%)
Nov 21, 2017	66.47	68.03	65.01	67.98	191,809	+1.46(+2.19%)
Nov 20, 2017	67.28	67.41	65.68	66.52	236,036	-1.13(-1.67%)
Nov 17, 2017	68.01	68.67	66.77	67.65	383,356	-0.28(-0.41%)
Nov 16, 2017	67.15	69.30	62.73	67.93	815,851	+1.40(+2.10%)
Nov 15, 2017	68.24	68.73	66.40	66.53	200,659	-2.25(-3.27%)
Nov 14, 2017	67.57	69.16	66.70	68.78	113,573	+0.97(+1.43%)
Nov 13, 2017	66.12	68.32	65.74	67.81	116,561	+1.55(+2.34%)
Nov 10, 2017	67.36	67.36	65.73	66.26	182,661	-1.26(-1.87%)
Nov 09, 2017	68.91	68.91	65.86	67.52	187,734	-1.55(-2.24%)
Nov 08, 2017	68.76	69.86	67.14	69.07	222,115	-0.02(-0.03%)
Nov 07, 2017	73.48	73.48	68.42	69.09	253,570	-1.45(-2.06%)
Nov 06, 2017	71.17	73.99	69.89	70.54	247,517	-1.28(-1.78%)
Nov 03, 2017	72.42	76.14	71.47	71.82	279,585	-0.25(-0.35%)
Nov 02, 2017	65.79	73.34	65.79	72.07	339,457	+6.76(+10.35%)
Nov 01, 2017	66.43	67.03	65.08	65.31	164,825	-1.50(-2.25%)
Oct 31, 2017	66.89	67.33	66.52	66.81	234,577	-0.07(-0.10%)
Oct 30, 2017	68.85	68.85	66.21	66.88	109,878	-1.96(-2.85%)
Oct 27, 2017	68.31	69.51	67.75	68.84	127,542	+0.89(+1.31%)
Oct 26, 2017	68.04	68.87	67.72	67.95	71,713	-0.04(-0.06%)
Oct 25, 2017	67.79	68.60	67.05	67.99	112,272	-0.03(-0.04%)
Oct 24, 2017	67.70	68.57	67.14	68.02	85,799	+0.19(+0.28%)
Oct 23, 2017	68.06	68.51	67.48	67.83	91,573	+0.17(+0.25%)
Oct 20, 2017	67.37	68.64	67.26	67.66	143,989	+0.80(+1.20%)
Oct 19, 2017	66.53	67.08	65.26	66.86	138,729	+0.52(+0.78%)
Oct 18, 2017	66.51	66.57	65.64	66.34	155,660	+0.09(+0.14%)
Oct 17, 2017	66.39	66.61	65.89	66.25	94,041	-0.03(-0.05%)
Oct 16, 2017	65.98	66.47	65.65	66.28	85,563	+0.32(+0.49%)
Oct 13, 2017	65.91	66.72	65.06	65.96	104,882	-0.27(-0.41%)
Oct 12, 2017	66.90	67.04	65.50	66.23	130,884	-0.71(-1.06%)
Oct 11, 2017	67.23	68.46	66.60	66.94	109,706	-0.14(-0.21%)
Oct 10, 2017	67.12	67.20	66.14	67.08	114,249	-0.12(-0.18%)
Oct 09, 2017	68.93	69.60	67.10	67.20	173,704	-1.73(-2.51%)
Oct 06, 2017	71.12	71.12	68.68	68.93	159,772	-1.89(-2.67%)
Oct 05, 2017	70.59	71.55	69.88	70.82	144,455	+0.03(+0.04%)
Oct 04, 2017	71.23	71.87	70.48	70.79	169,148	-0.39(-0.55%)
Oct 03, 2017	72.40	73.85	70.07	71.18	184,961	-0.82(-1.14%)
Oct 02, 2017	71.30	72.80	70.97	72.00	196,221	+1.08(+1.52%)
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%)