FinancialContent is the trusted provider of stock market information to the media industry.
LHC Group Inc (NQ: LHCG)
118.25 USD  -0.46 (-0.39%)
Official Closing Price  /  Updated: 4:50 PM EDT, May 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 17, 2019 117.91 120.19 117.58 118.25 356,300 -0.46(-0.39%)
May 16, 2019 117.07 120.69 117.02 118.71 178,214 +1.46(+1.25%)
May 15, 2019 115.35 117.70 114.90 117.25 266,305 +1.86(+1.61%)
May 14, 2019 114.06 116.29 113.44 115.39 138,804 +1.26(+1.10%)
May 13, 2019 114.07 115.27 112.56 114.13 147,739 -2.00(-1.72%)
May 10, 2019 114.16 116.68 113.42 116.13 217,200 +1.07(+0.93%)
May 09, 2019 111.34 115.11 107.85 115.06 353,040 +4.81(+4.36%)
May 08, 2019 112.29 112.87 109.99 110.25 215,501 -2.16(-1.92%)
May 07, 2019 115.24 116.74 111.07 112.41 329,213 -3.63(-3.13%)
May 06, 2019 113.13 116.33 112.12 116.04 260,879 +1.22(+1.06%)
May 03, 2019 112.61 114.98 112.10 114.82 214,200 +2.44(+2.17%)
May 02, 2019 110.52 112.70 108.03 112.38 374,533 +1.61(+1.45%)
May 01, 2019 111.36 112.07 109.44 110.77 513,244 -0.34(-0.31%)
Apr 30, 2019 110.97 113.00 109.85 111.11 247,356 +0.17(+0.15%)
Apr 29, 2019 110.57 111.99 109.41 110.94 155,569 +0.49(+0.44%)
Apr 26, 2019 108.74 110.56 108.08 110.45 171,300 +1.68(+1.54%)
Apr 25, 2019 107.74 109.87 107.12 108.77 121,835 +0.91(+0.84%)
Apr 24, 2019 105.57 108.99 105.48 107.86 276,958 +2.87(+2.73%)
Apr 23, 2019 100.40 105.10 100.01 104.99 459,479 +4.78(+4.77%)
Apr 22, 2019 100.59 101.44 99.38 100.21 275,760 -0.46(-0.46%)
Apr 18, 2019 99.37 101.46 98.53 100.67 274,400 +1.04(+1.04%)
Apr 17, 2019 99.75 103.17 98.58 99.63 727,519 -0.12(-0.12%)
Apr 16, 2019 108.77 108.77 98.41 99.75 494,146 -8.53(-7.88%)
Apr 15, 2019 106.63 108.77 106.25 108.28 273,918 +1.85(+1.74%)
Apr 12, 2019 107.42 107.86 106.40 106.43 312,600 -0.59(-0.55%)
Apr 11, 2019 110.67 110.79 106.92 107.02 243,949 -3.56(-3.22%)
Apr 10, 2019 110.73 111.22 109.62 110.58 279,672 +0.22(+0.20%)
Apr 09, 2019 109.58 111.65 109.25 110.36 334,037 +0.58(+0.53%)
Apr 08, 2019 110.48 110.87 108.82 109.78 171,886 -1.07(-0.97%)
Apr 05, 2019 108.62 111.75 108.62 110.85 230,500 +2.67(+2.47%)
Apr 04, 2019 108.85 110.26 107.68 108.18 131,187 -0.74(-0.68%)
Apr 03, 2019 108.99 109.59 107.84 108.92 155,925 +0.51(+0.47%)
Apr 02, 2019 108.33 108.57 106.50 108.41 160,772 -0.02(-0.02%)
Apr 01, 2019 111.21 111.21 107.47 108.43 216,647 -2.43(-2.19%)
Mar 29, 2019 108.36 110.98 107.96 110.86 245,200 +3.22(+2.99%)
Mar 28, 2019 107.47 107.87 106.04 107.64 185,645 +0.58(+0.54%)
Mar 27, 2019 109.75 110.31 106.12 107.06 201,672 -3.08(-2.80%)
Mar 26, 2019 110.16 110.86 108.25 110.14 176,291 +0.22(+0.20%)
Mar 25, 2019 111.12 111.12 108.85 109.92 205,929 -1.26(-1.13%)
Mar 22, 2019 113.36 115.54 111.14 111.18 220,000 -2.61(-2.29%)
Mar 21, 2019 111.61 114.37 110.26 113.79 204,165 +1.78(+1.59%)
Mar 20, 2019 113.20 114.31 111.24 112.01 278,238 -1.36(-1.20%)
Mar 19, 2019 113.51 113.85 111.97 113.37 215,838 +0.42(+0.37%)
Mar 18, 2019 111.30 112.95 110.70 112.95 200,126 +1.95(+1.76%)
Mar 15, 2019 112.26 112.73 110.15 111.00 407,000 -0.60(-0.54%)
Mar 14, 2019 110.44 113.12 109.75 111.60 230,679 +1.16(+1.05%)
Mar 13, 2019 110.69 111.98 109.25 110.44 194,233 +0.24(+0.22%)
Mar 12, 2019 107.89 110.35 106.70 110.20 297,751 +2.79(+2.60%)
Mar 11, 2019 108.62 108.62 106.55 107.41 231,542 -0.71(-0.66%)
Mar 08, 2019 105.89 109.57 105.18 108.12 271,500 +1.81(+1.70%)
Mar 07, 2019 105.59 106.60 105.01 106.31 174,370 +0.96(+0.91%)
Mar 06, 2019 108.31 108.31 105.31 105.35 202,072 -2.77(-2.56%)
Mar 05, 2019 109.16 109.75 108.00 108.12 205,990 -1.06(-0.97%)
Mar 04, 2019 109.47 110.09 107.73 109.18 247,059 -0.25(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More