LHCG

Historical Stock Prices

$40.34
*  
0.66
1.61%
Get LHCG Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 40.71 42.61 40.11 40.34 84,120
04/28/2016 41.33 42.43 40.77 41 100,201
04/27/2016 40.78 41.83 40.32 41.68 119,890
04/26/2016 39.89 41.75 39.659 40.83 96,404
04/25/2016 39.85 40.165 39.44 40.06 106,766
04/22/2016 39.72 39.91 39.34 39.83 89,419
04/21/2016 39.96 40.12 39.24 39.64 116,607
04/20/2016 38.95 40.16 38.34 40.1 106,652
04/19/2016 39.03 39.4 38.84 38.95 92,552
04/18/2016 38.55 38.885 37.93 38.78 75,961
04/15/2016 38.1 38.69 37.62 38.57 106,013
04/14/2016 36.75 38.38 36.68 38.32 114,542
04/13/2016 36.13 36.88 35.77 36.78 98,675
04/12/2016 35.29 36.38 35.11 35.93 73,010
04/11/2016 35.74 36.26 35.12 35.29 117,788
04/08/2016 35.88 36.28 35.35 35.99 84,620
04/07/2016 34.94 36.42 34.88 35.67 191,456
04/06/2016 35.52 36.24 34.94 35.05 117,625
04/05/2016 35.75 36.17 35.38 35.56 135,662
04/04/2016 36.07 36.75 35.66 36.07 121,776
04/01/2016 35.27 36.04 34.95 35.96 93,375
03/31/2016 35.33 35.74 35.04 35.56 160,116
03/30/2016 35.59 35.655 34.89 35.41 99,340
03/29/2016 34.59 35.66 33.65 35.46 118,638
03/28/2016 34.19 35.02 33.96 34.79 112,482
03/24/2016 34.3 34.42 33.74 34.19 65,579
03/23/2016 34.16 34.64 33.36 34.41 116,863
03/22/2016 33.97 34.24 33.64 33.89 136,449
03/21/2016 34.47 34.73 33.8912 34.3 113,074
03/18/2016 34.6 34.78 33.78 34.45 337,625
03/17/2016 34.7 34.73 33.72 34.3 264,504
03/16/2016 35.18 35.25 34.66 34.91 138,564
03/15/2016 35.44 35.65 35 35.21 109,074
03/14/2016 35.9 36.59 35.31 35.71 123,356
03/11/2016 35.85 36.41 35.04 36.09 144,787
03/10/2016 36.95 36.95 35.24 35.39 191,658
03/09/2016 35.68 37.26 34.9 36.93 119,438
03/08/2016 36.24 36.57 35.01 35.33 174,168
03/07/2016 35.63 36.6 34.96 36.51 169,594
03/04/2016 36.69 37.16 35.44 35.69 155,970
03/03/2016 34.96 38.54 33.84 36.92 290,640
03/02/2016 37.46 37.48 34.8 35.25 273,207
03/01/2016 35.75 38.58 35.24 37.43 242,416
02/29/2016 36.44 36.93 35.3 35.63 184,330
02/26/2016 36.62 37.679 36.49 36.84 78,235
02/25/2016 36.44 36.81 35.74 36.6 88,601
02/24/2016 35.41 36.56 35.1 36.38 61,071
02/23/2016 35.65 36.3 35.47 35.74 107,936
02/22/2016 35.18 36.66 35.18 35.85 91,961
02/19/2016 34.51 35.29 34.3 35 87,548
02/18/2016 35.58 35.7 34.46 34.54 85,577
02/17/2016 35.28 36.67 34.82 35.61 116,767
02/16/2016 34.63 35.55 34.2 35.14 112,439
02/12/2016 34.27 34.72 33.51 34.51 82,590
02/11/2016 34.11 34.19 33.36 33.77 49,529
02/10/2016 34.08 36.51 33.84 34.69 65,761
02/09/2016 33.27 34.62 32.8201 33.99 61,968
02/08/2016 33.59 34.02 32.77 33.55 117,577
02/05/2016 36 39.35 34.14 34.27 101,771
02/04/2016 35.71 35.79 34.73 35.49 82,901
02/03/2016 36.56 36.62 34.05 35.63 109,362
02/02/2016 37.27 37.54 35.67 36.53 193,565
02/01/2016 37.8 38.48 37.15 37.52 90,562
*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?