LHCG

Historical Stock Prices

$21.32
*  
0.22
 negative 
1.04%
Get LHCG Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.05 21.52 20.935 21.32 39,901
04/16/2014 21.55 21.55 20.83 21.1 108,946
04/15/2014 21.63 21.63 21.18 21.375 59,616
04/14/2014 21.67 22.13 21.36 21.61 28,549
04/11/2014 21.52 21.75 21.41 21.54 60,839
04/10/2014 21.8 21.89 21.54 21.75 66,628
04/09/2014 21.75 22 21.65 21.91 27,944
04/08/2014 21.74 21.96 21.5 21.75 23,850
04/07/2014 21.72 21.72 21.5 21.68 67,181
04/04/2014 22.2 22.25 21.53 21.86 54,816
04/03/2014 22.21 22.28 21.9 22.11 19,105
04/02/2014 23.01 23.01 22.16 22.27 40,154
04/01/2014 22 22.45 21.93 22.3 93,411
03/31/2014 21.99 22.25 21.65 22.06 82,771
03/28/2014 22.07 22.28 21.82 21.94 45,605
03/27/2014 22.25 22.37 22 22.12 37,109
03/26/2014 22.58 22.81 22.25 22.25 51,427
03/25/2014 22.72 22.93 22.29 22.34 46,064
03/24/2014 22.66 22.768 22.27 22.55 47,930
03/21/2014 22.31 22.81 22.16 22.64 84,761
03/20/2014 22.28 23.555 21.94 22.29 39,839
03/19/2014 22.11 22.52 22.09 22.38 25,894
03/18/2014 22.81 22.81 22.06 22.21 29,611
03/17/2014 22.12 22.47 21.9 21.91 35,881
03/14/2014 21.72 22.17 21.72 22.07 40,310
03/13/2014 22.27 22.27 21.595 21.8 34,534
03/12/2014 22.06 22.3594 22.05 22.26 42,118
03/11/2014 22.56 22.77 22.11 22.29 34,798
03/10/2014 23.5 23.5 22.23 22.63 62,157
03/07/2014 22.83 22.83 21.94 22.26 83,015
03/06/2014 22.74 22.87 22.1 22.83 69,366
03/05/2014 22.8 23.9023 22.68 22.9 69,643
03/04/2014 23.66 24.52 22.69 22.78 187,552
03/03/2014 23.41 24.08 23.25 23.42 25,638
02/28/2014 23.91 24.57 23.46 23.56 65,044
02/27/2014 23.8 24.06 23.0401 23.82 32,809
02/26/2014 24.02 24.13 23.37 23.78 28,806
02/25/2014 24.02 24.21 23.651 23.89 39,444
02/24/2014 24.01 24.42 23.92 23.96 30,548
02/21/2014 24.72 24.75 23.87 23.87 113,180
02/20/2014 24.39 24.81 24.21 24.59 36,262
02/19/2014 24.56 24.83 24.02 24.05 29,607
02/18/2014 24.16 24.82 24.16 24.53 53,178
02/14/2014 24.12 24.26 23.75 24.2 28,004
02/13/2014 23.64 24.29 23.64 24.08 30,753
02/12/2014 23.46 23.84 23.23 23.77 78,138
02/11/2014 23.6 23.62 23.32 23.48 68,571
02/10/2014 23.64 23.78 23.06 23.61 49,099
02/07/2014 23.58 23.782 23.1801 23.6 64,391
02/06/2014 23.53 23.79 23.3 23.45 69,718
02/05/2014 23.62 23.745 23.3 23.45 70,644
02/04/2014 23.92 23.93 23.35 23.71 59,584
02/03/2014 23.04 24.48 23.04 23.71 118,239
01/31/2014 22.96 23.2 22.79 22.94 79,740
01/30/2014 23.07 23.67 23.07 23.36 47,021
01/29/2014 22.9 23.2 22.85 22.94 59,461
01/28/2014 23.25 23.25 22.82 23.03 51,710
01/27/2014 23.25 23.5 23.03 23.16 40,281
01/24/2014 23.68 23.68 23.07 23.22 33,717
01/23/2014 23.75 23.87 23.35 23.77 48,227
01/22/2014 23.9 23.93 23.67 23.72 33,379
01/21/2014 23.8 23.9 23.52 23.89 24,090
01/17/2014 23.89 24.03 23.59 23.74 40,906
01/16/2014 24.06 24.52 23.61 23.85 35,303
01/15/2014 23.69 24.39 23.69 24.01 35,686
01/14/2014 23.71 23.89 23.4 23.72 40,937
01/13/2014 23.83 23.97 23.27 23.62 51,021
01/10/2014 23.71 24.1 23.5 23.85 49,347
01/09/2014 23.77 24.04 23.33 23.79 80,958
01/08/2014 23.92 24.205 23.69 23.77 73,988
01/07/2014 23.91 24.19 23.87 23.88 30,708
01/06/2014 24.11 24.75 23.75 23.76 49,866
01/03/2014 24.09 24.19 23.39 24 80,129
01/02/2014 24.02 24.49 23.75 24.09 38,506
12/31/2013 24.35 24.35 23.887 24.04 37,297
12/30/2013 24 24.39 23.88 24.28 30,777
12/27/2013 24.23 24.23 23.77 24.05 23,735
12/26/2013 24.27 24.43 23.62 24.21 31,693
12/24/2013 24.57 24.61 23.99 24.08 18,205
12/23/2013 24.35 24.71 24 24.45 37,585
12/20/2013 23.53 24.4397 23.51 24.3 160,462
12/19/2013 23.58 23.58 23.01 23.42 83,678
12/18/2013 23.87 24.3 23.32 23.62 63,736
12/17/2013 24.22 24.22 23.48 23.76 74,101
12/16/2013 23.83 24.6 23.56 24.2 44,817
12/13/2013 23.88 24.42 23.68 23.78 39,946
12/12/2013 23.61 23.98 23.22 23.77 49,505
12/11/2013 23.72 23.745 23.31 23.55 40,643
12/10/2013 23.63 24.19 23.56 23.61 46,846
12/09/2013 24 24 23.28 23.63 59,908
12/06/2013 24.26 24.62 24 24.03 53,329
12/05/2013 24.07 24.09 23.567 23.97 58,910
12/04/2013 24.17 24.66 23.95 24.1 94,539
12/03/2013 24.49 24.49 23.56 24.32 106,162
12/02/2013 23.62 24.66 23.4435 24.59 179,745
11/29/2013 23.16 24 23 23.75 51,022
11/27/2013 22.58 23.22 22.53 23.01 76,580
11/26/2013 22.55 22.81 22.42 22.57 64,534
11/25/2013 21.74 22.85 21.72 22.45 102,520
11/22/2013 21.48 22.22 21.42 21.86 47,099
11/21/2013 21.09 21.47 20.78 21.47 58,220
11/20/2013 20.95 21.32 20.57 20.95 38,261
11/19/2013 21.4 21.71 20.71 20.92 212,883
11/18/2013 20.47 21.43 20.415 21.35 96,916
11/15/2013 20.56 20.64 20.32 20.42 61,112
11/14/2013 20.39 20.85 20.15 20.59 39,197
11/13/2013 20.07 20.47 19.89 20.34 64,633
11/12/2013 19.96 20.47 19.96 20.27 45,321
11/11/2013 20.3 20.535 19.91 20.1 41,771
11/08/2013 19.83 21.23 19.73 20.28 69,269
11/07/2013 21.57 21.57 19.74 19.79 134,949
11/06/2013 21.31 21.89 21 21.33 51,453
11/05/2013 20.94 21.47 20.35 21.23 120,203
11/04/2013 20.83 21.28 20.36 21.04 50,679
11/01/2013 20.63 20.96 20.26 20.66 67,443
10/31/2013 20.83 20.92 20.45 20.6 41,451
10/30/2013 21.19 21.19 20.78 20.83 22,498
10/29/2013 21.29 21.43 20.82 21.12 56,232
10/28/2013 21.16 21.57 21.03 21.19 19,591
10/25/2013 21.73 21.73 20.98 21.21 41,266
10/24/2013 21.75 21.88 21.06 21.64 62,073
10/23/2013 21.56 21.88 21.34 21.63 62,798
10/22/2013 22.03 23.13 21.59 21.63 25,034
10/21/2013 22.26 22.42 21.72 21.88 148,188
10/18/2013 23.2 23.2 22.51 22.71 59,845
10/17/2013 22.85 23.14 22.68 22.94 38,376
10/16/2013 22.95 23.14 22.71 22.9 28,451
10/15/2013 22.75 23.53 22.69 22.7 20,990
10/14/2013 22.45 22.88 22.45 22.72 50,983
10/11/2013 22.27 22.72 22.27 22.51 54,407
10/10/2013 22.61 22.72 22.08 22.52 66,207
10/09/2013 22.65 22.83 22 22.24 75,990
10/08/2013 23.21 23.41 22.53 22.63 56,508
10/07/2013 23.55 23.96 23.06 23.14 49,708
10/04/2013 23.4 24 23.31 23.72 23,046
10/03/2013 23.57 23.579 23.07 23.43 49,879
10/02/2013 23.52 23.885 23.45 23.6 38,850
10/01/2013 23.46 23.91 23.46 23.68 40,165
09/30/2013 23.18 23.75 23.18 23.46 76,804
09/27/2013 23.28 23.61 23.24 23.34 24,811
09/26/2013 23.508 23.73 23.2 23.49 30,473
09/25/2013 23.86 23.86 23.21 23.32 24,203
09/24/2013 23.64 23.94 23.3 23.8 46,844
09/23/2013 22.6 23.83 22.38 23.69 84,503
09/20/2013 22.94 23.17 22.52 22.64 426,997
09/19/2013 23 23.23 22.65 22.85 63,424
09/18/2013 23.03 23.31 22.4 22.98 55,721
09/17/2013 22.93 23.154 22.71 23.04 129,663
09/16/2013 23.36 23.36 22.88 23 69,079
09/13/2013 23.19 23.39 22.8 23.06 82,532
09/12/2013 22.99 23.53 22.7001 23.07 114,319
09/11/2013 23.11 23.11 22.76 23.01 22,523
09/10/2013 23.2 23.48 22.88 23.12 38,723
09/09/2013 22.8 23.15 22.6475 23.1 24,069
09/06/2013 23.13 23.13 22.51 22.78 32,669
09/05/2013 22.99 23.22 22.71 23.06 15,488
09/04/2013 22.62 23.26 22.31 22.93 28,152
09/03/2013 23.01 23.55 22.56 22.63 46,745
08/30/2013 23.09 23.09 22.39 22.63 65,294
08/29/2013 22.99 23.37 22.92 23.11 25,526
08/28/2013 23.15 23.25 22.91 23.07 20,997
08/27/2013 23.46 23.63 22.94 23.08 31,947
08/26/2013 23.52 24.1 23.3 23.85 49,255
08/23/2013 23.62 23.8 23.23 23.53 100,839
08/22/2013 23.6 23.78 23.47 23.6 31,821
08/21/2013 23.7 23.78 23.27 23.45 64,890
08/20/2013 23.7 24.05 23.51 23.86 47,098
08/19/2013 24.05 24.07 23.72 23.8 57,528
08/16/2013 24.62 24.685 23.93 23.99 80,604
08/15/2013 25.39 25.39 24.55 24.71 63,998
08/14/2013 25.76 25.95 25.5628 25.7 50,239
08/13/2013 25.75 26.05 25.39 25.86 64,306
08/12/2013 26.43 26.43 25.62 25.68 84,497
08/09/2013 26.1 26.9 26 26.49 64,691
08/08/2013 24.95 26.34 24.21 26.29 79,949
08/07/2013 23.08 23.7225 22.84 23.57 28,867
08/06/2013 23.45 23.45 22.95 23.09 20,276
08/05/2013 23.07 23.62 22.69 23.61 38,760
08/02/2013 23.31 23.68 23.08 23.19 22,644
08/01/2013 23.25 23.88 23.24 23.49 60,563
07/31/2013 23.09 23.39 22.82 22.94 48,468
07/30/2013 22.9 23.28 22.7 22.91 28,102
07/29/2013 22.86 23.18 22.62 22.86 46,774
07/26/2013 23.08 23.3 22.67 23.03 45,642
07/25/2013 23.28 23.56 23.15 23.32 53,973
07/24/2013 23.07 23.43 22.8 23.4 42,222
07/23/2013 23.34 23.5 22.9 23.02 42,142
07/22/2013 22.72 23.6 22.72 23.31 89,169
07/19/2013 22.49 22.75 22.29 22.65 73,637
07/18/2013 22.61 22.91 22.45 22.59 39,236
07/17/2013 22.53 22.98 22.4 22.62 79,981
07/16/2013 21.79 22.82 21.79 22.3 89,298
07/15/2013 20.86 22.13 20.82 21.8 95,784
07/12/2013 19.78 20.9 19.78 20.67 67,170
07/11/2013 20.1 20.255 19.6 19.78 100,762
07/10/2013 19.65 19.86 19.57 19.8 106,113
07/09/2013 19.94 20.25 19.45 19.6 117,587
07/08/2013 19.96 20.07 19.46 19.77 107,553
07/05/2013 19.61 19.83 19.12 19.75 46,756
07/03/2013 19.59 19.59 19.23 19.3 33,505
07/02/2013 19.73 19.8725 19.38 19.63 61,029
07/01/2013 19.84 20.09 19.3101 19.68 76,421
06/28/2013 19.53 20.49 19.06 19.58 919,624
06/27/2013 22.11 22.66 21.77 22.53 41,790
06/26/2013 21.66 22.22 21.66 22.05 64,086
06/25/2013 21.51 21.51 20.65 21.43 43,793
06/24/2013 21.24 21.71 20.57 20.97 42,443
06/21/2013 21.26 21.51 20.51 21.51 78,884
06/20/2013 21.55 22.43 20.71 21.17 28,690
06/19/2013 22.5 22.68 21.68 21.79 20,618
06/18/2013 22.35 22.79 21.99 22.53 27,861
06/17/2013 22.98 23.03 22.06 22.25 42,564
06/14/2013 23.2 23.39 22.69 22.71 19,763
06/13/2013 23 23.12 21.64 23.1 65,720
06/12/2013 22.49 23.15 22.333 22.95 60,823
06/11/2013 22.01 22.36 21.47 22.22 36,670
06/10/2013 22.21 22.33 21.89 22.19 25,583
06/07/2013 22.16 22.39 21.93 22.06 22,820
06/06/2013 21.87 22.2025 21.47 21.95 22,928
06/05/2013 22.22 22.22 21.7 21.8 11,498
06/04/2013 22.86 23.04 22.05 22.18 46,865
06/03/2013 22.11 22.84 22 22.76 60,258
05/31/2013 22.29 22.43 21.92 21.99 30,906
05/30/2013 22.18 22.682 22.18 22.49 25,756
05/29/2013 22.485 22.605 22.09 22.18 19,856
05/28/2013 22.79 23.18 22.33 22.51 56,088
05/24/2013 22.35 22.63 22.1 22.56 18,281
05/23/2013 22.19 22.79 21.91 22.55 38,491
05/22/2013 22.14 23.5 22.11 22.31 33,183
05/21/2013 22.04 22.38 21.85 22.18 18,732
05/20/2013 22.42 22.42 21.74 21.98 26,873
05/17/2013 22.15 22.63 22.15 22.56 31,530
05/16/2013 22.09 22.19 21.835 22.17 14,793
05/15/2013 22.27 22.27 21.8 22.09 23,857
05/14/2013 22.71 23 22.15 22.28 41,232
05/13/2013 22.93 22.93 22.49 22.63 27,181
05/10/2013 23.12 23.205 22.68 22.85 59,552
05/09/2013 23.54 24.14 23.31 23.36 69,459
05/08/2013 23.25 23.83 23.16 23.5 73,218
05/07/2013 22.69 23.4 22.26 23.33 46,897
05/06/2013 21.86 22.78 21.76 22.63 26,185
05/03/2013 21.89 22.3699 21.7 21.93 38,328
05/02/2013 20.9 21.78 20.9 21.61 26,312
05/01/2013 21.7 21.7 20.85 20.86 62,098
04/30/2013 21.75 22 21.69 21.72 33,579
04/29/2013 21.63 22.2 21.54 21.81 26,131
04/26/2013 22.23 22.28 21.58 21.63 35,514
04/25/2013 22.72 22.83 22.22 22.25 39,411
04/24/2013 22.13 22.74 22 22.59 36,446
04/23/2013 21.43 22.09 21.43 22.08 50,565
04/22/2013 21.42 21.5 20.62 21.22 26,062
04/19/2013 21.12 22.06 21.12 21.32 33,600
04/18/2013 20.96 21.17 20.65 21.11 40,611
04/17/2013 20.78 21.91 20.36 20.95 49,227
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 your brokers before you trade


Want to trade FX?