Quantcast
LHCG

Historical Stock Prices

$98.5
*  
0.48
0.49%
Get LHCG Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 97.87 100.22 96.87 98.5 588,810
09/20/2018 96.28 98.62 95.985 98.02 228,869
09/19/2018 97.18 98.64 95.42 96.01 382,547
09/18/2018 95.58 97.41 95.58 97.18 176,560
09/17/2018 96.36 97.19 95.11 95.57 179,938
09/14/2018 96.62 97.21 95.19 96.6 207,600
09/13/2018 96.37 97.12 95.745 96.29 194,418
09/12/2018 96.33 97.14 94.47 95.11 124,015
09/11/2018 96.02 97.03 95.1 96.64 199,787
09/10/2018 98.11 98.11 94.9 95.89 343,683
09/07/2018 99.4 100.19 97.81 98.05 209,976
09/06/2018 98.94 100.9 97.4152 99.3 195,819
09/05/2018 100.13 100.68 97 98.82 244,584
09/04/2018 98.98 100.56 98.75 100.09 216,847
08/31/2018 97.94 99.23 97.92 98.93 169,468
08/30/2018 97.69 98.47 96.95 98 133,336
08/29/2018 98.46 99.26 97.46 98.01 280,190
08/28/2018 99.72 100.2 98.43 98.72 173,760
08/27/2018 99.96 100.435 98.191 99.47 212,368
08/24/2018 98.63 99.82 98.0101 99.47 235,150
08/23/2018 99.1 99.21 98.3 98.72 187,450
08/22/2018 97.78 99.3 97.01 99.16 195,409
08/21/2018 94.65 97.96 94.65 97.85 289,225
08/20/2018 94.24 94.81 93.97 94.64 168,205
08/17/2018 93.46 94.5 93.0965 93.84 278,076
08/16/2018 94.7 95.4698 93.47 93.83 159,338
08/15/2018 94.8 96.25 94.17 94.42 134,874
08/14/2018 93.99 95.26 93.55 94.71 129,089
08/13/2018 93.46 95.24 93.46 93.85 201,168
08/10/2018 92.38 93.63 92.0501 93.4 175,814
08/09/2018 92.07 93.34 92.02 92.54 146,291
08/08/2018 91.88 95 91.4 91.89 151,542
08/07/2018 92.64 92.64 91.22 91.81 160,120
08/06/2018 92.79 92.89 91.6 92.82 224,644
08/03/2018 93.8 94.25 91.57 92.84 465,205
08/02/2018 90.91 93.97 87.11 93.58 365,551
08/01/2018 86.68 92.54 86.68 89.95 545,742
07/31/2018 85.18 86.39 84.8 86.08 374,394
07/30/2018 86.65 87.17 85 85.17 158,615
07/27/2018 88.98 88.98 86.4 86.55 101,432
07/26/2018 88.43 89.95 88.43 89.07 159,853
07/25/2018 87.64 88.86 87.64 88.44 151,630
07/24/2018 88.56 88.56 87.29 87.46 239,074
07/23/2018 87.12 88.87 86.59 88.51 344,328
07/20/2018 87.13 87.46 86.5 87.11 225,648
07/19/2018 86.32 87.26 85.35 87 254,093
07/18/2018 86.45 87.11 85.02 86.19 189,004
07/17/2018 86.12 87.04 85.92 86.33 186,503
07/16/2018 87.1 87.45 86.19 86.32 173,340
07/13/2018 87.11 88.22 86.62 86.82 189,145
07/12/2018 87.21 88.43 86.39 87.51 259,661
07/11/2018 86.87 87.07 85.7 86.71 150,882
07/10/2018 87.74 88.25 86.48 86.91 173,999
07/09/2018 88.74 89.165 87.22 87.7 208,399
07/06/2018 88 88.73 87.5365 88.29 142,186
07/05/2018 87.85 88.68 86.8666 88.01 383,072
07/03/2018 86.79 87.91 86.03 87.79 212,064
07/02/2018 85.45 86.76 84.2 86.38 194,302
06/29/2018 85.88 86.57 85.025 85.59 182,746
06/28/2018 85.93 85.955 84.435 85.64 262,533
06/27/2018 86.98 87.02 85.24 86.23 315,126
06/26/2018 86.31 87.24 85.87 86.87 194,220
06/25/2018 86.1 86.37 84.56 86.3 345,960
06/22/2018 86.59 87.04 85.65 86.41 980,873
06/21/2018 87.23 87.42 86.02 86.63 236,988
*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?

Smart Portfolio