LHCG

LHC Group Historical Stock Prices

$21.6
*  
0.07
0.33%
Get LHCG Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading LHCG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.60  21.88  21.53  21.60 32,094
07/29/2014 21.6 21.88 21.53 21.6 32,094
07/28/2014 21.56 21.6 21.36 21.53 17,146
07/25/2014 21.41 21.71 21.31 21.47 36,361
07/24/2014 21.905 21.905 21.44 21.63 28,293
07/23/2014 21.56 21.64 21.33 21.55 21,163
07/22/2014 21.69 21.7 21.42 21.62 18,134
07/21/2014 21.59 21.66 21.27 21.53 24,778
07/18/2014 21.22 21.815 21.2 21.75 40,603
07/17/2014 21.75 21.9 21.21 21.3 23,713
07/16/2014 21.95 22.28 21.63 21.83 33,130
07/15/2014 22.01 22.38 21.75 21.8 25,358
07/14/2014 21.84 22.21 21.73 22.07 37,332
07/11/2014 21.72 21.95 21.64 21.77 37,353
07/10/2014 22.17 22.17 21.89 21.91 31,081
07/09/2014 22.22 22.55 22.15 22.45 38,297
07/08/2014 22.64 22.94 22.2 22.24 163,402
07/07/2014 22.93 23.09 22.48 22.69 46,732
07/03/2014 22.32 23.18 22.1 23.07 64,951
07/02/2014 21.61 22.41 21.61 22.36 63,394
07/01/2014 21.34 22.07 21.14 21.63 83,255
06/30/2014 21.2 21.56 21.11 21.37 50,560
06/27/2014 20.72 21.4 20.72 21.26 90,184
06/26/2014 20.19 20.78 20.14 20.73 33,378
06/25/2014 19.97 20.574 19.95 20.35 49,348
06/24/2014 20.07 20.43 20.04 20.06 33,985
06/23/2014 20.01 20.3 19.71 20.19 23,094
06/20/2014 20 20.09 19.91 20.03 96,411
06/19/2014 20.05 20.05 19.79 19.9 31,143
06/18/2014 19.86 20.13 19.72 20.01 17,891
06/17/2014 19.95 20.064 19.8 19.91 34,379
06/16/2014 20 20.1 20 20.01 24,406
06/13/2014 20.1 20.28 19.95 20.02 31,680
06/12/2014 20.12 20.32 20 20.11 39,111
06/11/2014 20.39 20.39 20.07 20.21 21,961
06/10/2014 20.59 20.59 20.25 20.51 13,392
06/09/2014 20.63 20.83 20.5 20.7 15,089
06/06/2014 20.59 20.76 20.59 20.68 24,551
06/05/2014 20 20.57 19.93 20.49 33,210
06/04/2014 20.22 20.25 19.69 19.98 65,721
06/03/2014 20.35 20.49 20.18 20.36 35,619
06/02/2014 20.5 20.5 20.195 20.38 32,694
05/30/2014 20.79 20.93 20.26 20.37 66,488
05/29/2014 20.69 20.965 20.6 20.7 23,561
05/28/2014 20.95 20.95 20.55 20.72 31,646
05/27/2014 20.9 21.22 20.9 21.02 36,088
05/23/2014 20.49 20.81 20.49 20.69 17,952
05/22/2014 20.33 20.67 20.11 20.47 16,118
05/21/2014 20.49 20.67 20.1 20.38 33,512
05/20/2014 20.35 20.63 20.17 20.48 57,881
05/19/2014 20.68 21.04 20.37 20.75 49,996
05/16/2014 20.95 20.96 20.67 20.8 27,634
05/15/2014 20.91 21.273 20.811 21 77,630
05/14/2014 20.81 20.81 20.15 20.44 54,878
05/13/2014 20.94 21.07 20.69 20.82 55,827
05/12/2014 20.94 21.3 20.75 21.04 59,658
05/09/2014 20.5 21.05 20.5 21.05 37,600
05/08/2014 20.46 21.4699 20.25 20.62 69,772
05/07/2014 20.81 21.07 20.6 20.94 46,655
05/06/2014 20.72 20.82 20.55 20.69 30,391
05/05/2014 20.74 21.666 20.63 20.87 26,179
05/02/2014 20.79 21.15 20.79 20.9 28,550
05/01/2014 20.68 21.47 20.25 20.82 95,072
04/30/2014 20.72 20.93 20.52 20.78 44,694
04/29/2014 21.17 21.17 20.73 20.84 28,070
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?