LHCG

LHC Group Historical Stock Prices

$22.3
*  
0.70
3.24%
Get LHCG Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.79  22.42  21.58  22.30 43,252
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
06/13/2014 20.1 20.28 19.95 20.02 31,680
06/12/2014 20.12 20.32 20 20.11 39,111
06/11/2014 20.39 20.39 20.07 20.21 21,961
06/10/2014 20.59 20.59 20.25 20.51 13,392
06/09/2014 20.63 20.83 20.5 20.7 15,089
06/06/2014 20.59 20.76 20.59 20.68 24,551
06/05/2014 20 20.57 19.93 20.49 33,210
06/04/2014 20.22 20.25 19.69 19.98 65,721
06/03/2014 20.35 20.49 20.18 20.36 35,619
06/02/2014 20.5 20.5 20.195 20.38 32,694
05/30/2014 20.79 20.93 20.26 20.37 66,488
05/29/2014 20.69 20.965 20.6 20.7 23,561
05/28/2014 20.95 20.95 20.55 20.72 31,646
05/27/2014 20.9 21.22 20.9 21.02 36,088
05/23/2014 20.49 20.81 20.49 20.69 17,952
05/22/2014 20.33 20.67 20.11 20.47 16,118
05/21/2014 20.49 20.67 20.1 20.38 33,512
05/20/2014 20.35 20.63 20.17 20.48 57,881
05/19/2014 20.68 21.04 20.37 20.75 49,996
05/16/2014 20.95 20.96 20.67 20.8 27,634
05/15/2014 20.91 21.273 20.811 21 77,630
05/14/2014 20.81 20.81 20.15 20.44 54,878
05/13/2014 20.94 21.07 20.69 20.82 55,827
05/12/2014 20.94 21.3 20.75 21.04 59,658
05/09/2014 20.5 21.05 20.5 21.05 37,600
05/08/2014 20.46 21.4699 20.25 20.62 69,772
05/07/2014 20.81 21.07 20.6 20.94 46,655
05/06/2014 20.72 20.82 20.55 20.69 30,391
05/05/2014 20.74 21.666 20.63 20.87 26,179
05/02/2014 20.79 21.15 20.79 20.9 28,550
05/01/2014 20.68 21.47 20.25 20.82 95,072
04/30/2014 20.72 20.93 20.52 20.78 44,694
04/29/2014 21.17 21.17 20.73 20.84 28,070
04/28/2014 21.13 21.25 20.81 21.02 29,450
04/25/2014 21.04 21.38 20.9 21.12 27,559
04/24/2014 21.26 21.34 20.89 21.18 44,315
04/23/2014 21.65 21.67 21.1 21.22 23,474
04/22/2014 21.5 22.01 21.5 21.65 45,351
04/21/2014 21.44 21.53 21.24 21.46 12,511
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
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?