Quantcast
LHCG

LHC Group Common Stock Historical Stock Prices

$94.58
*  
0.08
0.08%
Get LHCG Alerts
*Delayed - data as of Nov. 21, 2018 11:12 ET  -  Find a broker to begin trading LHCG now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LHCG Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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.
11:12 94.79 94.79 93.4821 94.58 25,375
11/20/2018 95.71 96.99 93.74 94.5 341,067
11/19/2018 98.24 98.83 94.815 95.91 227,858
11/16/2018 95.74 100.99 95.64 98.24 312,455
11/15/2018 92.76 96.5235 91.915 96.19 301,076
11/14/2018 93 94.1425 91.46 93.12 187,615
11/13/2018 95.62 96.985 91.93 92.3 283,658
11/12/2018 96.93 97.81 95.33 95.58 169,632
11/09/2018 96.78 97.71 95.1301 96.93 167,594
11/08/2018 99.74 99.98 96.69 96.79 239,395
11/07/2018 95.57 99.8 94.65 99.69 362,685
11/06/2018 94.86 95.6 93.16 95.24 423,467
11/05/2018 94.96 95.39 93.29 95.13 359,234
11/02/2018 93.71 99.9 93.02 95.05 555,558
11/01/2018 91 94.4 85.63 91.95 879,011
10/31/2018 90.31 92.17 89.415 91.43 393,556
10/30/2018 85.25 89.7 80.84 89.3 452,837
10/29/2018 86.89 88.39 84.605 85.06 292,840
10/26/2018 89.04 89.04 84.15 85.98 576,620
10/25/2018 91.04 92.71 90.8703 91.61 190,767
10/24/2018 91.46 92.28 90.13 90.5 412,602
10/23/2018 90.33 91.99 89.38 91.43 270,049
10/22/2018 90.12 91.4 88.85 91.04 315,835
10/19/2018 90.22 91.845 89.4 89.92 253,451
10/18/2018 89.9 91.2 89.16 90.84 208,786
10/17/2018 91.3 91.3 88.77 89.65 262,298
10/16/2018 90.67 91.5 89.56 90.91 364,723
10/15/2018 90.6 91.89 88.85 90.42 385,073
10/12/2018 95.1 96.4 89.55 90.53 385,799
10/11/2018 97.92 98.745 93.98 94.17 423,778
10/10/2018 99.7 100.56 97.31 98.04 420,683
10/09/2018 98.7 101.15 98.7 100.04 288,802
10/08/2018 97.69 99.3489 97.41 98.98 371,343
10/05/2018 97.26 97.9 96.5 97.7 344,562
10/04/2018 96.01 97.32 95.04 97.1 402,353
10/03/2018 95.93 96.7 93.155 96.28 310,492
10/02/2018 101.5 101.53 94.9 95.79 486,471
10/01/2018 103.33 103.79 100.93 101.6 390,352
09/28/2018 101.75 103.25 101.2 102.99 234,500
09/27/2018 101 102 100.7 101.83 268,591
09/26/2018 101.86 101.99 99.32 100.99 256,776
09/25/2018 101.11 102.445 100.425 101.52 315,891
09/24/2018 98.49 101.66 98.49 100.8 295,098
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
*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