LHCG

Historical Stock Prices

$23.74
*  
0.03
0.13%
Get LHCG Alerts
*Delayed - data as of Nov. 21, 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 24.07 24.07 23.54 23.74 160,688
11/20/2014 23.6 23.96 22.37 23.77 22,942
11/19/2014 23.84 24.21 23.52 23.63 50,374
11/18/2014 23.61 23.75 23.21 23.37 54,752
11/17/2014 23.72 23.83 23.24 23.49 36,167
11/14/2014 23.69 23.85 23.345 23.67 34,540
11/13/2014 23.68 23.8 23.54 23.72 31,497
11/12/2014 23.49 24.43 23.35 23.75 206,664
11/11/2014 23.72 23.75 23.335 23.59 32,064
11/10/2014 23.73 23.75 23.4 23.75 24,788
11/07/2014 23.75 23.75 22.61 23.64 36,975
11/06/2014 23.75 23.81 22.76 23.75 49,540
11/05/2014 23.75 24.1 23.09 23.63 49,334
11/04/2014 23.57 24.16 23.33 24.1 28,404
11/03/2014 24.44 24.44 23.61 23.75 38,890
10/31/2014 24.77 24.77 24.16 24.35 75,072
10/30/2014 24.52 24.63 24.08 24.32 49,913
10/29/2014 23.99 24.82 23.77 24.49 66,661
10/28/2014 23.65 24 23.37 23.82 106,827
10/27/2014 23.58 23.6 23.16 23.52 39,527
10/24/2014 23.44 24.12 23.39 23.74 25,318
10/23/2014 23.45 23.72 23.28 23.36 45,194
10/22/2014 23.75 24.055 23.18 23.21 33,455
10/21/2014 23.79 23.93 23.57 23.73 22,588
10/20/2014 23.45 24.41 23.42 23.75 38,354
10/17/2014 24.02 24.44 23.38 23.51 49,180
10/16/2014 23.3 23.89 23.3 23.66 45,011
10/15/2014 23.28 23.94 23.18 23.6 47,315
10/14/2014 23.95 23.95 23.48 23.53 59,127
10/13/2014 23.14 23.9 23.14 23.75 68,549
10/10/2014 22.91 23.78 22.91 23.2 69,949
10/09/2014 23.56 23.72 22.9 23.09 84,065
10/08/2014 22.95 23.69 22.885 23.67 39,108
10/07/2014 23.15 23.21 22.87 22.95 83,166
10/06/2014 22.93 23.42 22.82 23.24 45,665
10/03/2014 23.5 23.5 22.88 22.93 31,114
10/02/2014 22.74 23.38 22.74 23.27 25,708
10/01/2014 23.29 23.29 22.7 22.74 54,147
09/30/2014 23.64 23.76 23.19 23.2 50,880
09/29/2014 23.51 23.69 23.26 23.63 29,332
09/26/2014 23.48 23.83 23.48 23.73 86,198
09/25/2014 23.81 23.95 23.37 23.51 28,471
09/24/2014 23.88 24.055 23.5819 23.9 147,553
09/23/2014 23.17 24.07 23.17 23.92 108,761
09/22/2014 23.41 23.51 23.12 23.14 33,001
09/19/2014 24.02 24.02 23.5 23.55 54,558
09/18/2014 24.01 24.12 23.47 23.98 24,732
09/17/2014 24.02 24.17 23.68 23.96 65,535
09/16/2014 24 24.05 23.81 23.97 45,340
09/15/2014 24.19 24.27 23.92 24 154,837
09/12/2014 24.72 24.83 24.25 24.38 66,627
09/11/2014 24.57 24.87 24.42 24.65 25,882
09/10/2014 24.91 24.91 24.43 24.64 13,486
09/09/2014 25 25 24.53 24.65 22,409
09/08/2014 24.98 25.23 24.78 24.96 23,800
09/05/2014 24.94 25.04 24.106 24.98 67,515
09/04/2014 25.3 25.52 25 25.09 43,552
09/03/2014 25.46 25.63 25.06 25.32 194,106
09/02/2014 25.8 25.9723 25.26 25.46 41,561
08/29/2014 25.49 25.98 25.21 25.74 40,169
08/28/2014 25.328 25.81 25.328 25.49 19,042
08/27/2014 25.81 25.96 25.18 25.77 71,408
08/26/2014 25.65 26 25.24 25.76 54,658
08/25/2014 25.52 25.86 25.09 25.51 86,951
08/22/2014 25.43 25.43 24.934 25.33 65,157
08/21/2014 25.25 25.48 24.87 25.38 56,538
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?