LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	64.46	64.61	62.28	62.80	259,151	-1.46(-2.27%)
Jan 30, 2018	63.95	64.97	63.95	64.26	332,683	-0.16(-0.25%)
Jan 29, 2018	65.26	65.40	64.04	64.42	215,952	-0.59(-0.91%)
Jan 26, 2018	64.85	65.38	64.28	65.01	350,901	+0.17(+0.26%)
Jan 25, 2018	64.29	65.03	63.37	64.84	350,389	+0.85(+1.33%)
Jan 24, 2018	64.48	64.97	63.75	63.99	171,649	-0.31(-0.48%)
Jan 23, 2018	64.77	65.16	63.94	64.30	143,191	-0.72(-1.11%)
Jan 22, 2018	65.42	65.84	64.74	65.02	188,978	-0.41(-0.63%)
Jan 19, 2018	63.81	65.66	63.57	65.43	170,134	+1.81(+2.85%)
Jan 18, 2018	65.89	65.99	63.60	63.62	197,229	-2.24(-3.40%)
Jan 17, 2018	65.23	66.52	64.82	65.86	241,641	+1.00(+1.54%)
Jan 16, 2018	63.49	65.03	63.09	64.86	249,868	+1.62(+2.56%)
Jan 12, 2018		63.24	63.24	63.24	0	-0.63(-0.99%)
Jan 11, 2018	61.90	63.98	61.19	63.87	321,279	+2.28(+3.70%)
Jan 10, 2018		62.63	61.20	61.59	374,746	-1.04(-1.66%)
Jan 09, 2018	61.13	62.90	60.95	62.63	389,083	+1.37(+2.24%)
Jan 08, 2018	64.16	64.30	61.08	61.26	405,434	-3.08(-4.79%)
Jan 05, 2018	64.35	65.48	62.41	64.34	388,087	-0.17(-0.26%)
Jan 04, 2018	62.43	64.73	62.32	64.51	388,022	+2.59(+4.18%)
Jan 03, 2018	61.94	62.12	60.90	61.92	167,074	+0.30(+0.49%)
Jan 02, 2018	61.68	61.98	60.76	61.62	142,923	+0.37(+0.60%)
Dec 29, 2017		61.25	61.25	61.25	0	+0.45(+0.74%)
Dec 28, 2017	61.38	62.07	60.54	60.80	359,594	-0.38(-0.62%)
Dec 27, 2017	61.83	62.19	60.85	61.18	271,394	-0.47(-0.76%)
Dec 26, 2017	61.95	62.43	61.35	61.65	313,992	-0.30(-0.48%)
Dec 22, 2017	59.75	62.11	59.56	61.95	384,043	+2.25(+3.77%)
Dec 21, 2017	59.92	60.18	59.07	59.70	383,932	-0.14(-0.23%)
Dec 20, 2017	60.82	61.67	59.78	59.84	146,193	-0.97(-1.60%)
Dec 19, 2017	60.08	62.06	60.03	60.81	203,363	+0.61(+1.01%)
Dec 18, 2017	62.26	62.26	59.66	60.20	385,053	-1.66(-2.68%)
Dec 15, 2017	60.59	62.11	60.49	61.86	677,480	+1.38(+2.28%)
Dec 14, 2017	62.08	62.08	59.99	60.48	340,696	-1.61(-2.59%)
Dec 13, 2017	61.69	62.68	61.40	62.09	345,725	+0.49(+0.80%)
Dec 12, 2017	61.52	62.71	61.08	61.60	346,180	+0.39(+0.64%)
Dec 11, 2017	62.07	62.62	61.00	61.21	317,149	-0.88(-1.42%)
Dec 08, 2017	64.11	64.73	62.03	62.09	371,215	-1.82(-2.85%)
Dec 07, 2017	63.77	64.32	63.33	63.91	323,426	+0.01(+0.02%)
Dec 06, 2017	62.94	64.00	62.94	63.90	278,825	+0.94(+1.49%)
Dec 05, 2017	64.92	65.28	62.72	62.96	317,594	-1.90(-2.93%)
Dec 04, 2017	66.21	66.28	64.73	64.86	288,128	-0.57(-0.87%)
Dec 01, 2017	65.56	65.94	64.31	65.43	352,819	-0.34(-0.52%)
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%)