LHCG

LHC Group Historical Stock Prices

$40.15
*  
0.14
0.35%
Get LHCG Alerts
*Delayed - data as of Aug. 3, 2015 10:32 ET  -  Find a broker to begin trading LHCG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LHCG Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:32  40.29  40.60  40.07  40.15 26,898
07/31/2015 38.76 40.36 38.62 40.29 90,888
07/30/2015 38.94 39.42 38.34 38.58 118,871
07/29/2015 40.23 40.6 38.76 39.23 103,466
07/28/2015 39.63 40.54 38.84 40.41 85,822
07/27/2015 40.33 40.42 39.5 39.8 68,203
07/24/2015 40.72 40.89 40.19 40.66 68,971
07/23/2015 41.68 41.83 40.46 40.78 70,631
07/22/2015 40.99 41.99 40.75 41.58 71,102
07/21/2015 40.74 41.51 40.03 40.9 76,730
07/20/2015 41.85 41.97 40.42 40.71 78,984
07/17/2015 41.27 42.17 41.27 42.01 98,816
07/16/2015 39.85 41.64 39.82 41.27 130,023
07/15/2015 40.3 40.35 39.42 39.66 76,840
07/14/2015 40.34 40.56 39.51 40.38 70,457
07/13/2015 39.82 41.02 39.82 40.31 107,871
07/10/2015 38.25 39.41 38.2 39.26 141,814
07/09/2015 37.75 38.17 37.48 37.83 137,732
07/08/2015 37.31 38.03 37.13 37.4 121,837
07/07/2015 37.68 37.74 36.66 37.49 106,584
07/06/2015 36.98 38 36.41 37.5 116,085
07/02/2015 37.48 37.55 36.32 36.95 124,236
07/01/2015 38.27 38.28 37.17 37.53 146,310
06/30/2015 38.85 38.97 38 38.25 155,436
06/29/2015 38.55 39.88 38.37 38.55 140,952
06/26/2015 38.35 39.12 38 38.87 186,542
06/25/2015 37.2 38.675 37.2 38.15 100,787
06/24/2015 38.15 38.25 36.89 37.14 97,665
06/23/2015 40.1 41.125 36.73 38.31 308,783
06/22/2015 40.46 41.29 39.34 40 125,383
06/19/2015 38.98 40.79 38.58 40.61 147,158
06/18/2015 38.01 39.12 38.01 38.82 64,057
06/17/2015 37.69 38.31 37.49 37.98 61,853
06/16/2015 36.48 37.56 36.48 37.49 66,838
06/15/2015 36.39 37.1 36.21 36.63 56,094
06/12/2015 37.03 37.12 36.12 36.24 97,269
06/11/2015 36.42 37.3 36.2151 36.97 145,173
06/10/2015 36.41 36.74 36.23 36.47 78,757
06/09/2015 36.27 36.68 35.96 36.31 58,181
06/08/2015 36.69 36.84 35.9 36.18 61,014
06/05/2015 36.24 36.585 34.43 36.275 115,079
06/04/2015 35.96 36.7 35.53 36.23 91,901
06/03/2015 37.14 37.35 35.05 36.25 127,747
06/02/2015 36.71 37.25 36.52 36.95 90,538
06/01/2015 37.07 37.35 35.61 37.04 127,957
05/29/2015 35.81 37.52 35.66 36.76 109,121
05/28/2015 35.66 36.58 35.43 35.78 36,407
05/27/2015 35.25 36.12 34.86 35.91 93,848
05/26/2015 34.77 35.525 34.23 35.08 93,552
05/22/2015 34.63 35.27 34.22 34.56 40,271
05/21/2015 36.11 36.11 34.24 34.63 60,385
05/20/2015 35.17 36.7269 35.04 36 136,259
05/19/2015 34.89 35.5 34.65 35.17 31,284
05/18/2015 33.73 35.38 33.73 34.8 55,888
05/15/2015 33.94 34.65 33.66 34.08 28,412
05/14/2015 33.82 34.98 33.82 34.07 42,947
05/13/2015 34.04 34.17 33.46 33.59 40,609
05/12/2015 34.44 34.47 33.64 34.05 60,404
05/11/2015 34.56 35.27 34.2501 34.39 54,983
05/08/2015 33.88 35.62 33.88 34.25 144,513
05/07/2015 30.78 33.904 29.92 33.32 155,477
05/06/2015 30.07 30.66 29.69 30.53 84,863
05/05/2015 31.3 31.3 29.93 30.15 92,366
05/04/2015 31.53 32.18 31.42 31.61 59,911
05/01/2015 32.08 32.09 31.06 31.64 60,297
04/30/2015 33.03 33.07 31.9 32.06 49,245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?