LHCG

LHC Group Historical Stock Prices

$24
*  
0.03
0.13%
Get LHCG Alerts
*Delayed - data as of Sep. 17, 2014 14:57 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 for next time

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

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
14:57  24.02  24.17  23.68  24 43,382
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
08/20/2014 25.24 25.42 25.025 25.25 148,117
08/19/2014 25.56 25.59 25.15 25.3 40,677
08/18/2014 25.56 25.84 24.05 25.49 205,430
08/15/2014 25.61 25.61 24.9657 25.45 46,225
08/14/2014 25.15 25.29 24.97 25.28 19,250
08/13/2014 24.86 25.29 24.71 25.16 54,423
08/12/2014 24.53 24.98 24.5 24.86 50,389
08/11/2014 24.29 24.71 24.12 24.66 57,326
08/08/2014 23.51 24.29 23.51 24.13 73,371
08/07/2014 24.17 24.17 23.2275 23.54 50,538
08/06/2014 23.12 23.86 23.12 23.67 34,621
08/05/2014 23.15 23.56 22.96 23.3 26,070
08/04/2014 23.42 23.43 22.786 23.31 37,605
08/01/2014 23.56 23.68 23.01 23.43 64,656
07/31/2014 22.42 23.6 22.42 23.48 166,658
07/30/2014 21.79 22.42 21.58 22.29 46,449
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
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?