LHCG - LHC Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019117.73118.69116.04117.65117.65408,200
Sep 19, 2019119.14119.62117.58118.06118.06199,400
Sep 18, 2019119.52119.80115.93118.29118.29212,000
Sep 17, 2019121.00121.00118.58119.40119.40263,000
Sep 16, 2019117.08118.99116.78118.41118.41184,500
Sep 13, 2019119.12120.86116.28117.61117.61176,100
Sep 12, 2019120.70121.73117.48118.43118.43176,300
Sep 11, 2019119.05120.49118.73119.97119.97267,800
Sep 10, 2019117.10119.57115.06118.38118.38197,900
Sep 09, 2019122.64122.85116.19117.32117.32250,400
Sep 06, 2019120.39123.45120.39122.39122.39177,800
Sep 05, 2019120.75121.47117.70120.17120.17258,100
Sep 04, 2019119.29121.20118.46119.90119.90184,800
Sep 03, 2019117.69119.21116.85118.56118.56166,600
Aug 30, 2019120.76121.48118.40118.50118.50163,400
Aug 29, 2019119.73121.16119.22120.41120.41151,000
Aug 28, 2019117.60119.48116.69118.91118.91184,300
Aug 27, 2019120.30121.03117.80118.00118.00240,600
Aug 26, 2019120.02120.71118.15119.33119.33140,200
Aug 23, 2019120.00121.45118.62119.05119.05192,700
Aug 22, 2019120.00121.41118.61120.25120.25167,800
Aug 21, 2019120.21120.50119.30119.81119.81117,900
Aug 20, 2019119.35120.14119.00119.46119.46169,300
Aug 19, 2019122.94123.00119.63120.01120.01215,700
Aug 16, 2019120.72123.97119.73121.62121.62207,600
Aug 15, 2019120.85121.69119.50119.62119.62163,200
Aug 14, 2019119.00121.24118.59120.82120.82203,400
Aug 13, 2019116.85120.90116.67120.79120.79156,500
Aug 12, 2019122.54122.75117.00117.49117.49177,300
Aug 09, 2019122.00123.67120.25122.83122.83217,200
Aug 08, 2019123.00127.14120.63122.18122.18429,800
Aug 07, 2019121.01124.26120.39123.40123.40176,700
Aug 06, 2019120.36122.30119.21121.73121.73154,300
Aug 05, 2019123.59123.59118.47120.23120.23321,800
Aug 02, 2019122.78124.02121.68123.62123.62293,500
Aug 01, 2019126.75128.39122.25123.51123.51319,900
Jul 31, 2019126.92129.37125.46126.58126.58214,700
Jul 30, 2019122.72126.85121.54126.58126.58224,500
Jul 29, 2019124.62125.00122.50123.96123.96279,500
Jul 26, 2019122.87124.89122.00124.27124.27296,600
Jul 25, 2019123.87125.04122.22122.38122.38296,000
Jul 24, 2019122.47124.65120.51123.77123.77147,200
Jul 23, 2019120.63122.60119.34122.35122.35145,100
Jul 22, 2019123.30123.33120.00120.56120.56140,600
Jul 19, 2019122.74123.75121.08122.84122.84242,600
Jul 18, 2019121.90124.37120.18123.34123.34130,900
Jul 17, 2019120.80122.57119.24121.52121.52250,500
Jul 16, 2019123.16124.31120.49120.81120.81245,300
Jul 15, 2019126.41128.31122.57122.91122.91228,000
Jul 12, 2019124.65125.55122.06125.41125.41285,500
Jul 11, 2019123.89125.28122.68124.78124.78261,800
Jul 10, 2019120.62123.14119.07122.89122.89245,900
Jul 09, 2019122.48122.86119.11120.73120.73281,100
Jul 08, 2019122.59122.90121.07122.40122.40324,700
Jul 05, 2019120.64123.10120.30122.83122.83157,600
Jul 03, 2019120.51122.69120.51120.95120.95105,100
Jul 02, 2019120.23121.53118.51120.42120.42190,900
Jul 01, 2019120.96123.00118.07120.45120.45265,300
Jun 28, 2019117.74120.95117.74119.58119.58403,800
Jun 27, 2019116.63118.38116.45117.87117.87180,400
Jun 26, 2019117.40119.74114.85116.42116.42293,000
Jun 25, 2019114.62116.84113.69116.08116.08249,800
Jun 24, 2019114.99115.20113.92114.39114.39141,300
Jun 21, 2019116.27116.55111.27114.91114.91428,300
Jun 20, 2019119.54119.54113.75114.22114.22318,000
Jun 19, 2019118.05119.37117.63119.35119.35136,700
Jun 18, 2019117.37119.07115.99118.05118.05164,100
Jun 17, 2019114.97117.77114.97116.51116.51174,800
Jun 14, 2019116.71117.08114.34114.64114.64169,900
Jun 13, 2019116.30117.98116.29116.50116.50128,800
Jun 12, 2019114.98116.21113.27115.92115.92153,400
Jun 11, 2019117.20117.20113.68115.13115.13149,200
Jun 10, 2019115.50118.20115.34116.23116.23166,200
Jun 07, 2019115.00115.83113.69115.17115.17149,100
Jun 06, 2019115.36115.90112.65114.97114.97202,000
Jun 05, 2019117.61117.93115.17115.31115.31147,900
Jun 04, 2019115.73118.13115.73117.13117.13181,800
Jun 03, 2019113.45114.40113.07113.94113.94159,000
May 31, 2019111.38114.05109.90113.28113.28142,700
May 30, 2019113.25114.87112.09112.68112.68152,000
May 29, 2019113.63114.16111.34112.55112.55117,100
May 28, 2019113.96115.44111.69114.40114.40266,300
May 24, 2019114.23116.49114.04114.49114.49211,700
May 23, 2019118.17119.63113.49114.00114.00328,700
May 22, 2019118.71119.47116.59118.87118.87216,600
May 21, 2019120.21121.97118.49118.62118.62250,900
May 20, 2019118.24122.20117.28120.55120.55282,500
May 17, 2019117.91120.19117.58118.25118.25356,400
May 16, 2019117.07120.70117.02118.71118.71178,200
May 15, 2019115.35117.70114.90117.25117.25266,200
May 14, 2019114.06116.29113.44115.39115.39138,800
May 13, 2019114.07115.27112.56114.13114.13147,700
May 10, 2019114.16116.68113.42116.13116.13217,300
May 09, 2019111.34115.11107.85115.06115.06353,000
May 08, 2019112.29112.87109.99110.25110.25215,500
May 07, 2019115.24116.74111.07112.41112.41329,200
May 06, 2019113.13116.33112.12116.04116.04260,900
May 03, 2019112.61114.98112.10114.82114.82214,300
May 02, 2019110.52112.70108.03112.38112.38374,500
May 01, 2019111.36112.07109.44110.77110.77513,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...