LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.18	50.23	46.60	50.13	258,948	+3.13(+6.66%)
Jan 30, 2017	47.30	47.95	46.22	47.00	140,621	-0.78(-1.63%)
Jan 27, 2017	47.56	47.87	44.13	47.78	103,433	+0.82(+1.75%)
Jan 26, 2017	46.67	47.17	46.36	46.96	78,756	-0.01(-0.02%)
Jan 25, 2017	46.95	47.28	46.49	46.97	47,021	+0.38(+0.82%)
Jan 24, 2017	46.50	46.71	45.91	46.59	57,566	+0.15(+0.32%)
Jan 23, 2017	46.15	46.53	45.47	46.44	65,862	+0.20(+0.43%)
Jan 20, 2017	45.99	46.48	45.52	46.24	54,095	+0.25(+0.54%)
Jan 19, 2017	46.78	46.78	45.68	45.99	63,914	-0.77(-1.65%)
Jan 18, 2017	46.71	47.24	46.27	46.76	82,044	+0.10(+0.21%)
Jan 17, 2017	46.53	46.74	45.75	46.66	84,501	+0.44(+0.95%)
Jan 13, 2017		46.22	46.22	46.22	0	+1.58(+3.54%)
Jan 12, 2017	44.64	44.92	44.04	44.64	136,755	-0.16(-0.36%)
Jan 11, 2017	44.48	45.34	44.31	44.80	116,114	+0.11(+0.25%)
Jan 10, 2017	45.16	45.22	44.47	44.69	143,381	-0.63(-1.39%)
Jan 09, 2017	45.40	45.59	44.95	45.32	151,068	-0.07(-0.15%)
Jan 06, 2017	45.53	45.76	45.13	45.39	80,560	+0.09(+0.20%)
Jan 05, 2017	46.23	46.51	44.94	45.30	71,539	-0.83(-1.80%)
Jan 04, 2017	45.60	46.29	45.38	46.13	103,602	+0.47(+1.03%)
Jan 03, 2017	45.91	46.19	45.18	45.66	96,209	-0.04(-0.09%)
Dec 30, 2016		45.70	45.70	45.70	0	+0.18(+0.40%)
Dec 29, 2016	45.88	46.20	45.16	45.52	85,330	-0.18(-0.39%)
Dec 28, 2016	45.85	45.85	45.20	45.70	56,729	+0.03(+0.07%)
Dec 27, 2016	44.84	46.32	44.84	45.67	72,684	+0.71(+1.58%)
Dec 23, 2016		44.96	44.96	44.96	0	+0.66(+1.49%)
Dec 22, 2016	44.44	44.71	43.98	44.30	62,140	-0.22(-0.49%)
Dec 21, 2016	44.93	45.11	44.00	44.52	68,643	-0.48(-1.07%)
Dec 20, 2016	44.89	45.61	44.74	45.00	67,990	+0.36(+0.81%)
Dec 19, 2016	44.02	45.00	43.14	44.64	91,119	+0.60(+1.36%)
Dec 16, 2016	44.21	44.53	43.50	44.04	728,412	+0.16(+0.36%)
Dec 15, 2016	43.08	44.01	42.90	43.88	101,017	+1.01(+2.36%)
Dec 14, 2016	43.55	43.55	42.63	42.87	60,858	-0.60(-1.38%)
Dec 13, 2016	43.88	44.30	43.09	43.47	139,059	-0.13(-0.30%)
Dec 12, 2016	43.29	43.77	41.66	43.60	132,614	+0.18(+0.41%)
Dec 09, 2016	43.31	43.81	42.53	43.42	104,793	+0.31(+0.72%)
Dec 08, 2016	42.53	43.30	41.66	43.11	82,700	+0.57(+1.34%)
Dec 07, 2016	42.36	42.95	41.89	42.54	125,035	+0.03(+0.07%)
Dec 06, 2016	42.50	43.00	41.96	42.51	76,044	+0.02(+0.05%)
Dec 05, 2016	42.50	42.67	42.06	42.49	75,808	+0.51(+1.21%)
Dec 02, 2016	42.63	42.69	41.93	41.98	71,737	-0.72(-1.69%)
Dec 01, 2016	42.06	43.10	42.03	42.70	141,737	+0.64(+1.52%)
Nov 30, 2016	42.84	42.88	42.04	42.06	108,261	-0.76(-1.77%)
Nov 29, 2016	43.65	43.65	42.65	42.82	162,443	-0.81(-1.86%)
Nov 28, 2016	44.09	44.31	43.43	43.63	93,790	-0.71(-1.60%)
Nov 25, 2016	43.74	44.48	43.50	44.34	59,765	+0.81(+1.86%)
Nov 23, 2016		43.53	43.53	43.53	0	-0.05(-0.11%)
Nov 22, 2016	43.29	43.62	43.03	43.58	115,401	+0.17(+0.39%)
Nov 21, 2016	43.67	43.99	42.75	43.41	168,546	-0.09(-0.21%)
Nov 18, 2016	42.95	43.64	42.92	43.50	132,242	+0.47(+1.09%)
Nov 17, 2016	43.16	43.33	42.79	43.03	195,645	-0.21(-0.49%)
Nov 16, 2016	43.30	43.61	43.10	43.24	112,989	-0.32(-0.73%)
Nov 15, 2016	43.64	44.04	43.49	43.56	189,550	-0.07(-0.16%)
Nov 14, 2016	43.42	43.96	42.38	43.63	285,576	+0.63(+1.47%)
Nov 11, 2016	43.04	43.41	42.85	43.00	245,452	+0.17(+0.40%)
Nov 10, 2016	42.36	43.24	41.60	42.83	210,738	+0.88(+2.10%)
Nov 09, 2016	41.90	42.29	40.90	41.95	245,612	-0.50(-1.18%)
Nov 08, 2016	42.01	42.70	41.47	42.45	122,151	+0.44(+1.05%)
Nov 07, 2016	41.41	42.30	41.21	42.01	169,505	+1.48(+3.65%)
Nov 04, 2016	39.65	41.06	39.60	40.53	270,227	+1.56(+4.00%)
Nov 03, 2016	36.30	39.49	36.29	38.97	458,493	+5.04(+14.85%)
Nov 02, 2016	32.82	34.51	32.66	33.93	140,384	+1.23(+3.76%)