U.S. markets closed

LHC Group, Inc. (LHCG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
214.03+5.61 (+2.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021209.41214.26207.05214.03214.03137,400
Jul 22, 2021207.32208.51206.34208.42208.4286,600
Jul 21, 2021208.09208.83206.33207.49207.49114,200
Jul 20, 2021205.07211.48205.07207.83207.83198,500
Jul 19, 2021201.59206.13200.00204.01204.01131,500
Jul 16, 2021204.89205.28202.74203.15203.15136,100
Jul 15, 2021202.04204.60200.24203.35203.35156,600
Jul 14, 2021205.57205.57201.84202.32202.3277,600
Jul 13, 2021207.31207.87204.25204.59204.59100,100
Jul 12, 2021209.17209.40205.03208.16208.16139,100
Jul 09, 2021213.83215.03209.27209.70209.70234,900
Jul 08, 2021206.30213.04205.63212.77212.77286,800
Jul 07, 2021207.06208.79203.29208.55208.55179,300
Jul 06, 2021204.28207.87201.33206.84206.84131,500
Jul 02, 2021206.16206.80203.16204.29204.29112,100
Jul 01, 2021200.93205.45200.19204.48204.48207,600
Jun 30, 2021202.81203.41200.04200.26200.26188,700
Jun 29, 2021205.16208.82201.25203.74203.74191,900
Jun 28, 2021204.75207.20203.23205.20205.20136,400
Jun 25, 2021201.90205.64200.65204.29204.29402,200
Jun 24, 2021200.33202.21198.73202.14202.1494,300
Jun 23, 2021200.03201.59197.50199.45199.45195,300
Jun 22, 2021200.74201.56198.28200.91200.91109,200
Jun 21, 2021198.31201.62196.12200.74200.74108,500
Jun 18, 2021199.20200.98196.56197.13197.13210,000
Jun 17, 2021197.36202.23196.36200.50200.50175,500
Jun 16, 2021201.25203.41195.48197.56197.56159,400
Jun 15, 2021205.25208.22199.27202.48202.48119,600
Jun 14, 2021203.58207.12201.10204.61204.61137,700
Jun 11, 2021204.15223.63202.02204.25204.25213,300
Jun 10, 2021203.40205.04199.99203.48203.48126,200
Jun 09, 2021202.17205.93201.38202.98202.98151,500
Jun 08, 2021200.11201.79197.13200.85200.8587,700
Jun 07, 2021198.81202.97197.50198.93198.93161,700
Jun 04, 2021195.00200.04193.41198.99198.99163,000
Jun 03, 2021191.15195.02188.16194.44194.44127,900
Jun 02, 2021197.86197.86191.54192.26192.26278,900
Jun 01, 2021196.20196.60192.35196.00196.00111,800
May 28, 2021201.62201.62196.45196.85196.85136,400
May 27, 2021201.69202.49198.39200.30200.30144,800
May 26, 2021198.55202.76196.79201.15201.15148,700
May 25, 2021195.78198.87195.77197.85197.85148,500
May 24, 2021196.30197.75195.45195.77195.7786,100
May 21, 2021199.07199.64193.73195.19195.19137,600
May 20, 2021192.59197.03191.13196.99196.99112,600
May 19, 2021183.14193.00183.14192.40192.40160,900
May 18, 2021188.41190.00185.19185.44185.44323,300
May 17, 2021188.99189.36186.17187.72187.72119,900
May 14, 2021187.45189.80184.89188.59188.59152,600
May 13, 2021190.29193.90183.83186.00186.00221,000
May 12, 2021194.62196.80190.08190.32190.32178,400
May 11, 2021191.55199.87191.01196.66196.66177,100
May 10, 2021202.66202.66195.12196.34196.34226,100
May 07, 2021203.26206.10200.55201.32201.32147,700
May 06, 2021203.46206.77198.43201.63201.63249,100
May 05, 2021205.71207.26197.07198.47198.47142,000
May 04, 2021206.05206.33203.28205.49205.4995,800
May 03, 2021209.76209.76205.20207.04207.04141,300
Apr 30, 2021209.68212.97206.85208.27208.27131,200
Apr 29, 2021219.45219.45210.01211.00211.00178,500
Apr 28, 2021216.50219.95214.88219.09219.09128,700
Apr 27, 2021216.95218.91215.11216.61216.61163,500
Apr 26, 2021214.61217.81213.07217.11217.11110,300
Apr 23, 2021210.48214.70207.02213.10213.10153,300
Apr 22, 2021210.89212.26208.34209.67209.67144,600
Apr 21, 2021206.44211.01206.44210.84210.84153,000
Apr 20, 2021205.16208.19203.22206.07206.07162,700
Apr 19, 2021202.86205.71200.32204.75204.75164,500
Apr 16, 2021202.97206.00202.44203.52203.52155,400
Apr 15, 2021199.27202.37197.00201.13201.1377,600
Apr 14, 2021199.46202.96197.33197.96197.9683,000
Apr 13, 2021198.47201.27196.18199.52199.52102,400
Apr 12, 2021201.46201.87196.83196.96196.96173,600
Apr 09, 2021201.41205.04199.53203.84203.84196,400
Apr 08, 2021193.91201.35193.91200.52200.52178,000
Apr 07, 2021197.65199.22192.34193.57193.5782,200
Apr 06, 2021197.12199.65194.69197.13197.13138,300
Apr 05, 2021192.46197.53192.43196.63196.63128,700
Apr 01, 2021193.23193.40190.66192.65192.65143,500
Mar 31, 2021188.98193.85188.61191.21191.21161,200
Mar 30, 2021185.82189.16178.00188.58188.58173,800
Mar 29, 2021194.34198.09186.24186.83186.83182,200
Mar 26, 2021190.02196.47189.03195.63195.63163,500
Mar 25, 2021193.68193.68188.34189.09189.09155,300
Mar 24, 2021195.01197.23191.35194.51194.51200,000
Mar 23, 2021193.88195.14188.16193.73193.73162,100
Mar 22, 2021195.92199.14192.69194.67194.67126,400
Mar 19, 2021194.18197.42192.31195.52195.52460,900
Mar 18, 2021198.71199.34194.21195.42195.42161,200
Mar 17, 2021192.92203.41191.06200.22200.22218,500
Mar 16, 2021197.91197.94189.76194.14194.14197,300
Mar 15, 2021193.48197.43192.28196.73196.73170,000
Mar 12, 2021190.60195.45187.62195.00195.00240,100
Mar 11, 2021184.19191.19184.19190.94190.94342,900
Mar 10, 2021182.46184.43181.73182.91182.91190,700
Mar 09, 2021181.89187.35180.46181.00181.00226,500
Mar 08, 2021176.89182.19175.00176.84176.84267,400
Mar 05, 2021175.01178.69170.01177.01177.01260,300
Mar 04, 2021180.28182.87171.64173.12173.12222,500
Mar 03, 2021182.21183.79179.71180.00180.00206,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...