LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	148.57	148.65	145.44	145.75	274,400	-2.95(-1.98%)
Jan 30, 2020	146.90	148.87	146.52	148.70	194,042	+1.20(+0.81%)
Jan 29, 2020	148.81	149.10	146.91	147.50	154,302	-0.84(-0.57%)
Jan 28, 2020	147.69	149.80	147.13	148.34	132,421	+1.70(+1.16%)
Jan 27, 2020	144.88	147.55	141.78	146.64	141,028	-0.09(-0.06%)
Jan 24, 2020	148.19	148.19	145.64	146.73	119,300	-0.93(-0.63%)
Jan 23, 2020	147.29	147.98	146.35	147.66	224,757	+0.59(+0.40%)
Jan 22, 2020	149.26	149.28	146.24	147.07	139,433	-1.00(-0.68%)
Jan 21, 2020	144.26	149.65	144.26	148.07	386,420	+2.65(+1.82%)
Jan 17, 2020	144.05	145.56	142.63	145.42	324,600	+2.24(+1.56%)
Jan 16, 2020	142.25	143.79	141.77	143.18	170,392	+1.52(+1.07%)
Jan 15, 2020	135.80	142.53	133.78	141.66	539,352	-0.21(-0.15%)
Jan 14, 2020	143.13	144.31	141.65	141.87	445,542	-1.57(-1.09%)
Jan 13, 2020	143.02	143.86	142.06	143.44	187,747	+0.94(+0.66%)
Jan 10, 2020	143.05	143.60	140.22	142.50	232,500	+0.04(+0.03%)
Jan 09, 2020	142.22	145.18	140.78	142.46	249,769	+1.83(+1.30%)
Jan 08, 2020	138.64	141.03	138.23	140.63	163,543	+1.99(+1.44%)
Jan 07, 2020	137.66	139.43	136.17	138.64	154,146	+0.62(+0.45%)
Jan 06, 2020	137.72	139.64	137.28	138.02	193,800	-0.28(-0.20%)
Jan 03, 2020	135.06	138.59	134.47	138.30	231,700	+1.85(+1.36%)
Jan 02, 2020	138.17	138.17	133.42	136.45	180,779	-1.31(-0.95%)
Dec 31, 2019	137.11	138.58	136.73	137.76	153,100	+0.65(+0.47%)
Dec 30, 2019	136.49	137.67	135.00	137.11	137,909	+0.62(+0.45%)
Dec 27, 2019	136.05	137.34	135.24	136.49	117,100	+0.41(+0.30%)
Dec 26, 2019	135.15	136.15	135.06	136.08	76,529	+0.91(+0.67%)
Dec 24, 2019	134.72	135.56	133.46	135.17	55,200	+0.10(+0.07%)
Dec 23, 2019	134.14	135.30	132.69	135.07	110,401	+1.53(+1.15%)
Dec 20, 2019	134.19	134.71	132.97	133.54	496,100	-0.04(-0.03%)
Dec 19, 2019	131.16	133.68	131.13	133.58	167,441	+2.42(+1.85%)
Dec 18, 2019	130.66	131.68	130.19	131.16	143,474	+0.71(+0.54%)
Dec 17, 2019	132.41	133.07	130.05	130.45	135,880	-1.27(-0.96%)
Dec 16, 2019	132.72	133.14	131.56	131.72	202,624	+0.17(+0.13%)
Dec 13, 2019	131.81	132.32	130.58	131.55	101,100	-0.54(-0.41%)
Dec 12, 2019	131.43	133.11	131.05	132.09	133,772	+0.43(+0.33%)
Dec 11, 2019	131.83	132.46	131.14	131.66	102,678	-0.59(-0.45%)
Dec 10, 2019	133.75	133.95	131.96	132.25	179,682	-1.73(-1.29%)
Dec 09, 2019	135.27	135.84	133.23	133.98	198,284	-1.48(-1.09%)
Dec 06, 2019	134.22	136.94	133.53	135.46	308,100	+2.64(+1.99%)
Dec 05, 2019	132.09	133.99	131.80	132.82	299,984	+1.07(+0.81%)
Dec 04, 2019	132.09	132.48	130.74	131.75	249,300	+0.24(+0.18%)
Dec 03, 2019	129.46	132.09	129.43	131.51	158,954	+1.39(+1.07%)
Dec 02, 2019	132.89	132.90	129.68	130.12	203,123	-3.28(-2.46%)
Nov 29, 2019	134.08	134.74	132.74	133.40	60,700	-0.89(-0.66%)
Nov 27, 2019	133.09	134.75	132.98	134.29	121,100	+0.48(+0.36%)
Nov 26, 2019	134.94	135.68	133.15	133.81	227,625	-2.28(-1.68%)
Nov 25, 2019	132.65	136.35	132.65	136.09	203,226	+3.60(+2.72%)
Nov 22, 2019	131.94	132.88	130.59	132.49	141,300	+1.34(+1.02%)
Nov 21, 2019	131.05	131.66	129.89	131.15	200,380	+0.44(+0.34%)
Nov 20, 2019	129.47	131.59	128.80	130.71	183,368	+0.68(+0.52%)
Nov 19, 2019	130.52	131.72	129.96	130.03	140,758	-0.09(-0.07%)
Nov 18, 2019	129.37	131.73	128.93	130.12	123,090	+0.41(+0.32%)
Nov 15, 2019	129.52	130.13	127.83	129.71	143,400	+0.80(+0.62%)
Nov 14, 2019	128.00	129.48	127.54	128.91	146,404	+1.27(+0.99%)
Nov 13, 2019	127.57	128.64	126.49	127.64	138,497	-0.83(-0.65%)
Nov 12, 2019	127.80	129.51	127.57	128.47	153,170	+1.23(+0.97%)
Nov 11, 2019	126.19	127.80	125.63	127.24	105,393	+0.88(+0.70%)
Nov 08, 2019	124.99	127.27	124.64	126.36	185,000	+0.93(+0.74%)
Nov 07, 2019	130.44	136.67	122.36	125.43	368,499	-1.57(-1.24%)
Nov 06, 2019	123.90	127.20	122.88	127.00	323,422	+2.91(+2.35%)
Nov 05, 2019	125.28	128.01	123.98	124.09	182,689	-0.52(-0.42%)
Nov 04, 2019	123.38	124.88	122.25	124.61	488,024	+1.20(+0.97%)