LHCG

Historical Stock Prices

$31.64
*  
0.42
1.31%
Get LHCG Alerts
*Delayed - data as of May 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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.
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
04/29/2015 35.09 35.39 33.09 33.34 61,824
04/28/2015 34.08 35.34 33.21 35.18 61,974
04/27/2015 36.62 36.87 33.93 34.04 88,611
04/24/2015 34.9 36.21 34.4 36.06 107,626
04/23/2015 34.06 34.82 33.79 34.73 60,342
04/22/2015 34.5 34.63 33.4 34.07 49,285
04/21/2015 34.03 34.5 33.79 34.48 43,726
04/20/2015 33.23 34.09 33.08 34.03 55,326
04/17/2015 33.71 33.75 32.8003 32.98 34,309
04/16/2015 34.16 34.37 33.792 33.88 38,057
04/15/2015 35.01 35.19 34.06 34.26 65,268
04/14/2015 35 35.05 34.55 34.81 66,122
04/13/2015 34.39 34.99 34.17 34.74 65,473
04/10/2015 34.23 34.975 33.76 34.21 69,998
04/09/2015 34.04 34.11 33.5 33.93 31,419
04/08/2015 34.04 34.84 33.96 34.04 32,503
04/07/2015 34.87 35.28 34.16 34.24 50,053
04/06/2015 34.66 34.8249 34.05 34.72 42,451
04/02/2015 35.31 36 33.76 34.73 75,291
04/01/2015 33.13 35.95 32.68 35.17 162,136
03/31/2015 32.49 33.3181 32.33 33.03 77,238
03/30/2015 32.62 32.95 32.38 32.48 56,692
03/27/2015 31.31 32.41 31.2 32.32 50,329
03/26/2015 31.52 31.77 30.99 31.25 68,481
03/25/2015 32.46 32.59 31.34 31.48 98,397
03/24/2015 32.55 32.794 32.28 32.4 65,304
03/23/2015 32.4 32.72 32.23 32.48 71,080
03/20/2015 32.75 32.76 32.29 32.4 86,554
03/19/2015 32.3 32.88 32.01 32.51 81,957
03/18/2015 32.4 32.45 31.202 32.37 45,133
03/17/2015 32.62 32.77 32.07 32.51 64,262
03/16/2015 32.35 33.21 32.1 32.68 64,342
03/13/2015 32.41 32.64 31.95 32.35 84,793
03/12/2015 32.5 32.83 31.8 32.35 119,358
03/11/2015 32.8 32.88 32.11 32.23 57,965
03/10/2015 33.17 33.17 32.39 32.65 35,312
03/09/2015 33.44 33.86 33.13 33.39 30,139
03/06/2015 34.01 34.35 33.18 33.28 35,119
03/05/2015 34.58 34.79 33.63 34.31 57,109
03/04/2015 34.18 35.4 33.41 34.4 70,760
03/03/2015 34.47 34.77 33.84 34.39 34,188
03/02/2015 33.97 34.7843 33.95 34.33 119,426
02/27/2015 33.73 35.01 33.73 33.8 94,627
02/26/2015 31.61 34.0999 29.15 33.61 248,184
02/25/2015 29.27 29.31 27.51 28.93 38,925
02/24/2015 29.38 29.55 28.86 29.17 26,870
02/23/2015 29.27 29.51 28.63 29.38 39,097
02/20/2015 30.22 30.22 29.01 29.27 49,410
02/19/2015 30.33 30.575 29.9 30.12 30,599
02/18/2015 30.09 30.45 29.75 30.43 28,216
02/17/2015 30.41 30.55 29.85 30.07 23,054
02/13/2015 30.91 31.18 30.09 30.42 29,824
02/12/2015 31 31.07 30.22 30.99 41,090
02/11/2015 30.49 30.98 29.98 30.72 42,292
02/10/2015 30.06 31.61 29.96 30.5 45,569
02/09/2015 30.11 30.43 29.755 30.02 31,639
02/06/2015 30.03 30.24 29.45 30.08 58,181
02/05/2015 29.84 30.26 29.34 30.13 55,067
02/04/2015 28.96 29.76 28.57 29.6 74,094
02/03/2015 28.94 29.29 28.345 28.88 58,549
02/02/2015 29.6 29.64 28.53 28.95 65,086
*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?