LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	85.18	86.39	84.80	86.08	374,394	+0.91(+1.07%)
Jul 30, 2018	86.65	87.17	85.00	85.17	158,615	-1.38(-1.59%)
Jul 27, 2018	88.98	88.98	86.40	86.55	101,400	-2.52(-2.83%)
Jul 26, 2018		89.95	88.44	89.07	159,853	+0.63(+0.71%)
Jul 25, 2018	87.64	88.86	87.64	88.44	151,630	+0.98(+1.12%)
Jul 24, 2018	88.56	88.56	87.29	87.46	239,074	-1.05(-1.19%)
Jul 23, 2018	87.12	88.87	86.59	88.51	344,328	+1.40(+1.61%)
Jul 20, 2018	87.13	87.46	87.00	87.11	225,648	+0.11(+0.13%)
Jul 19, 2018		87.26	85.35	87.00	254,093	+0.81(+0.94%)
Jul 18, 2018	86.45	87.11	85.02	86.19	189,004	-0.14(-0.16%)
Jul 17, 2018	86.12	87.04	85.92	86.33	186,503	+0.01(+0.01%)
Jul 16, 2018	87.10	87.45	86.19	86.32	173,340	-0.50(-0.58%)
Jul 13, 2018		88.22	86.62	86.82	189,145	-0.69(-0.79%)
Jul 12, 2018	87.21	88.43	86.39	87.51	259,661	+0.80(+0.92%)
Jul 11, 2018	86.87	87.07	85.70	86.71	150,882	-0.20(-0.23%)
Jul 10, 2018	87.74	88.25	86.48	86.91	173,999	-0.79(-0.90%)
Jul 09, 2018	88.74	89.17	87.22	87.70	208,420	-0.59(-0.67%)
Jul 06, 2018	88.00	88.73	87.54	88.29	142,186	+0.28(+0.32%)
Jul 05, 2018	87.85	88.68	86.87	88.01	383,839	+0.22(+0.25%)
Jul 03, 2018		87.79	87.79	87.79	0	+1.41(+1.63%)
Jul 02, 2018	85.45	86.76	84.20	86.38	194,302	+0.79(+0.92%)
Jun 29, 2018	85.88	86.57	85.03	85.59	182,746	-0.05(-0.06%)
Jun 28, 2018	85.93	85.95	84.44	85.64	262,533	-0.59(-0.68%)
Jun 27, 2018	86.98	87.02	85.24	86.23	315,126	-0.64(-0.74%)
Jun 26, 2018	86.31	87.24	85.87	86.87	194,220	+0.57(+0.66%)
Jun 25, 2018	86.10	86.37	84.56	86.30	345,960	-0.11(-0.13%)
Jun 22, 2018	86.59	87.04	85.65	86.41	985,407	-0.22(-0.25%)
Jun 21, 2018	87.23	87.42	86.02	86.63	236,988	-0.13(-0.15%)
Jun 20, 2018	85.58	86.94	85.09	86.76	301,792	+1.17(+1.37%)
Jun 19, 2018	85.23	85.90	84.56	85.59	263,983	+0.17(+0.20%)
Jun 18, 2018	83.88	85.63	83.60	85.42	271,856	+1.16(+1.38%)
Jun 15, 2018		84.41	83.40	84.26	467,155	+0.86(+1.03%)
Jun 14, 2018	82.27	83.45	81.00	83.40	249,345	+1.12(+1.36%)
Jun 13, 2018	80.68	82.55	80.60	82.28	319,701	+1.89(+2.35%)
Jun 12, 2018	80.43	80.46	79.09	80.39	216,372	+0.29(+0.36%)
Jun 11, 2018	79.14	80.42	79.11	80.10	215,357	+1.23(+1.56%)
Jun 08, 2018	77.51	79.19	77.51	78.87	165,612	+1.37(+1.77%)
Jun 07, 2018	80.03	80.30	77.17	77.50	235,087	-2.34(-2.93%)
Jun 06, 2018	80.28	80.45	79.27	79.84	174,532	-0.03(-0.04%)
Jun 05, 2018	77.97	80.45	77.93	79.87	279,542	+1.92(+2.46%)
Jun 04, 2018	77.24	78.35	77.10	77.95	319,879	+0.72(+0.93%)
Jun 01, 2018	77.05	77.69	75.75	77.23	250,516	+0.26(+0.34%)
May 31, 2018	77.02	77.20	76.08	76.97	268,433	+0.07(+0.09%)
May 30, 2018	75.56	77.10	75.53	76.90	317,851	+1.13(+1.49%)
May 29, 2018	75.36	76.07	75.09	75.77	328,937	+0.10(+0.13%)
May 25, 2018		75.67	75.67	75.67	0	+0.72(+0.96%)
May 24, 2018	74.91	75.36	74.10	74.95	198,756	+0.14(+0.19%)
May 23, 2018	73.38	74.96	73.21	74.81	168,991	+1.47(+2.00%)
May 22, 2018	74.59	75.99	73.09	73.34	194,556	-1.16(-1.56%)
May 21, 2018	75.80	75.93	73.84	74.50	178,386	-0.84(-1.11%)
May 18, 2018	75.34	75.80	75.05	75.34	633,733	+0.24(+0.32%)
May 17, 2018	75.16	75.99	74.50	75.10	301,756	+0.06(+0.08%)
May 16, 2018	73.69	75.40	73.64	75.04	280,529	+1.25(+1.69%)
May 15, 2018	73.44	74.32	73.00	73.79	155,045	-0.02(-0.03%)
May 14, 2018	73.22	74.30	73.20	73.81	206,335	+0.58(+0.79%)
May 11, 2018	72.56	73.30	72.10	73.23	173,456	+0.73(+1.01%)
May 10, 2018	72.05	73.04	71.81	72.50	237,046	+0.73(+1.02%)
May 09, 2018	72.14	72.23	70.81	71.77	134,298	-0.43(-0.60%)
May 08, 2018	70.61	72.39	70.32	72.20	313,889	+1.77(+2.51%)
May 07, 2018	71.57	72.30	69.89	70.43	381,820	-1.13(-1.58%)
May 04, 2018	72.16	72.62	70.06	71.56	531,978	-0.33(-0.46%)
May 03, 2018	71.21	72.34	67.72	71.89	515,893	-1.66(-2.26%)
May 02, 2018	74.15	75.25	73.22	73.55	426,818	-0.90(-1.21%)