Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:06AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

LHC Group, Inc. (LHCG)

On Nov 25: 31.16   0.44 (1.39%)

MORE ON LHCG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 31.56 31.56 31.05 31.16 56,300 31.16 24-Nov-09 31.35 31.74 31.07 31.60 72,400 31.60 23-Nov-09 31.65 32.16 31.08 31.43 118,700 31.43 20-Nov-09 30.57 31.35 29.87 31.25 102,100 31.25 19-Nov-09 30.72 31.15 29.73 30.66 122,700 30.66 18-Nov-09 30.85 31.16 30.25 30.99 128,200 30.99 17-Nov-09 29.92 30.84 29.70 30.75 149,400 30.75 16-Nov-09 29.43 30.12 29.20 30.11 94,500 30.11 13-Nov-09 28.76 29.27 28.59 29.12 85,100 29.12 12-Nov-09 29.10 29.57 28.65 28.77 120,200 28.77 11-Nov-09 29.00 29.30 28.68 29.23 71,900 29.23 10-Nov-09 28.80 29.42 28.66 28.85 104,600 28.85 9-Nov-09 28.90 29.20 28.64 29.00 113,300 29.00 6-Nov-09 28.72 29.42 28.34 28.88 70,800 28.88 5-Nov-09 28.40 29.32 28.37 28.99 111,000 28.99 4-Nov-09 28.15 28.60 27.78 28.13 174,200 28.13 3-Nov-09 27.61 28.20 27.25 28.11 114,100 28.11 2-Nov-09 28.14 29.08 27.20 27.70 664,100 27.70 30-Oct-09 29.28 29.37 27.69 27.91 335,800 27.91 29-Oct-09 29.95 29.95 28.50 29.45 375,800 29.45 28-Oct-09 31.70 31.70 30.26 30.60 223,900 30.60 27-Oct-09 32.00 32.00 30.94 31.65 191,600 31.65 26-Oct-09 31.89 32.68 31.59 31.92 203,000 31.92 23-Oct-09 31.49 32.25 31.27 32.04 183,600 32.04 22-Oct-09 31.21 31.55 30.50 31.50 129,900 31.50 21-Oct-09 31.98 32.35 31.14 31.16 206,400 31.16 20-Oct-09 31.97 32.40 31.47 32.15 176,800 32.15 19-Oct-09 31.66 32.24 31.34 32.03 289,900 32.03 16-Oct-09 30.79 31.67 30.10 31.41 196,600 31.41 15-Oct-09 30.90 31.20 30.40 30.89 198,300 30.89 14-Oct-09 30.26 31.34 29.61 31.22 264,200 31.22 13-Oct-09 30.26 30.26 29.59 29.83 66,000 29.83 12-Oct-09 30.36 30.55 30.13 30.29 85,300 30.29 9-Oct-09 29.84 30.32 29.77 30.18 115,900 30.18 8-Oct-09 30.25 30.45 29.63 29.94 308,500 29.94 7-Oct-09 29.10 29.94 28.73 29.75 139,800 29.75 6-Oct-09 28.57 29.25 27.77 29.10 107,200 29.10 5-Oct-09 28.26 28.77 27.68 28.52 132,200 28.52 2-Oct-09 28.56 29.23 27.91 28.25 165,700 28.25 1-Oct-09 29.82 29.82 28.55 28.73 189,100 28.73 30-Sep-09 30.19 30.28 29.16 29.93 173,200 29.93 29-Sep-09 30.39 30.71 29.72 30.03 135,300 30.03 28-Sep-09 29.98 31.18 29.55 30.42 147,800 30.42 25-Sep-09 29.87 30.51 29.25 29.97 359,600 29.97 24-Sep-09 31.22 31.22 29.85 30.00 190,600 30.00 23-Sep-09 32.08 32.08 31.22 31.22 312,900 31.22 22-Sep-09 31.87 32.48 31.27 31.95 409,500 31.95 21-Sep-09 31.87 32.52 31.46 31.59 383,600 31.59 18-Sep-09 32.10 32.10 31.02 31.49 285,300 31.49 17-Sep-09 29.74 32.30 29.72 32.01 640,200 32.01 16-Sep-09 29.91 31.79 29.66 31.39 737,100 31.39 15-Sep-09 30.15 30.20 29.80 29.93 206,100 29.93 14-Sep-09 29.89 30.26 29.03 30.21 436,100 30.21 11-Sep-09 29.73 29.74 28.59 29.53 502,900 29.53 10-Sep-09 28.41 30.02 28.01 29.79 430,100 29.79 9-Sep-09 27.31 28.98 27.12 28.34 689,400 28.34 8-Sep-09 26.59 27.31 26.01 27.31 478,200 27.31 4-Sep-09 25.00 26.56 24.95 26.49 400,800 26.49 3-Sep-09 25.18 25.18 24.21 24.94 500,300 24.94 2-Sep-09 24.44 25.33 24.35 25.05 269,300 25.05 1-Sep-09 24.27 25.10 24.01 24.43 228,900 24.43 31-Aug-09 24.49 24.86 24.00 24.45 222,700 24.45 28-Aug-09 25.12 25.14 24.61 24.72 100,300 24.72 27-Aug-09 24.80 25.11 24.50 25.05 120,100 25.05 26-Aug-09 24.94 25.14 24.56 25.01 152,900 25.01 25-Aug-09 24.95 25.15 24.83 25.08 196,500 25.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions