Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LHC Group Inc (NQ: LHCG )

169.81 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 209.68 212.97 206.85 208.27 131,200 -2.73(-1.29%)
Apr 29, 2021 219.45 219.45 210.01 211.00 178,521 -8.09(-3.69%)
Apr 28, 2021 216.50 219.95 214.88 219.09 128,714 +2.48(+1.14%)
Apr 27, 2021 216.95 218.91 215.11 216.61 163,512 -0.50(-0.23%)
Apr 26, 2021 214.61 217.81 213.07 217.11 110,301 +4.01(+1.88%)
Apr 23, 2021 210.48 214.69 207.02 213.10 153,000 +3.43(+1.64%)
Apr 22, 2021 210.89 212.26 208.34 209.67 144,642 -1.17(-0.55%)
Apr 21, 2021 206.44 211.01 206.44 210.84 153,022 +4.77(+2.31%)
Apr 20, 2021 205.16 208.19 203.22 206.07 162,680 +1.32(+0.64%)
Apr 19, 2021 202.86 205.71 200.32 204.75 164,543 +1.23(+0.60%)
Apr 16, 2021 202.97 206.00 202.44 203.52 155,400 +2.39(+1.19%)
Apr 15, 2021 199.27 202.37 197.00 201.13 77,708 +3.17(+1.60%)
Apr 14, 2021 199.46 202.96 197.33 197.96 82,994 -1.56(-0.78%)
Apr 13, 2021 198.47 201.27 196.18 199.52 102,389 +2.56(+1.30%)
Apr 12, 2021 201.46 201.87 196.83 196.96 173,618 -6.88(-3.38%)
Apr 09, 2021 201.41 205.04 199.53 203.84 196,500 +3.32(+1.66%)
Apr 08, 2021 193.91 201.35 193.91 200.52 178,102 +6.95(+3.59%)
Apr 07, 2021 197.65 199.22 192.34 193.57 82,157 -3.56(-1.81%)
Apr 06, 2021 197.12 199.65 194.68 197.13 138,266 +0.50(+0.25%)
Apr 05, 2021 192.46 197.53 192.43 196.63 128,740 +3.98(+2.07%)
Apr 01, 2021 193.23 193.40 190.66 192.65 143,400 +1.44(+0.75%)
Mar 31, 2021 188.98 193.85 188.61 191.21 161,151 +2.63(+1.39%)
Mar 30, 2021 185.82 189.16 178.00 188.58 173,772 +1.75(+0.94%)
Mar 29, 2021 194.34 198.09 186.24 186.83 182,150 -8.80(-4.50%)
Mar 26, 2021 190.02 196.47 189.03 195.63 163,700 +6.54(+3.46%)
Mar 25, 2021 193.68 193.68 188.34 189.09 155,264 -5.42(-2.79%)
Mar 24, 2021 195.01 197.22 191.35 194.51 199,984 +0.78(+0.40%)
Mar 23, 2021 193.88 195.14 188.16 193.73 162,141 -0.94(-0.48%)
Mar 22, 2021 195.92 199.14 192.69 194.67 126,412 -0.85(-0.43%)
Mar 19, 2021 194.18 197.42 192.31 195.52 460,800 +0.10(+0.05%)
Mar 18, 2021 198.71 199.34 194.21 195.42 161,243 -4.80(-2.40%)
Mar 17, 2021 192.92 203.41 191.06 200.22 218,459 +6.08(+3.13%)
Mar 16, 2021 197.91 197.94 189.76 194.14 197,262 -2.59(-1.32%)
Mar 15, 2021 193.48 197.43 192.28 196.73 170,000 +1.73(+0.89%)
Mar 12, 2021 190.60 195.45 187.62 195.00 240,100 +4.06(+2.13%)
Mar 11, 2021 184.19 191.19 184.19 190.94 342,880 +8.03(+4.39%)
Mar 10, 2021 182.46 184.43 181.73 182.91 190,691 +1.91(+1.06%)
Mar 09, 2021 181.89 187.35 180.46 181.00 226,499 +4.16(+2.35%)
Mar 08, 2021 176.89 182.19 175.00 176.84 267,431 -0.17(-0.10%)
Mar 05, 2021 175.01 178.69 170.01 177.01 260,300 +3.89(+2.25%)
Mar 04, 2021 180.28 182.87 171.64 173.12 222,493 -6.88(-3.82%)
Mar 03, 2021 182.21 183.79 179.71 180.00 206,864 -2.94(-1.61%)
Mar 02, 2021 186.19 189.99 181.94 182.94 235,834 -2.06(-1.11%)
Mar 01, 2021 184.41 187.20 181.18 185.00 224,604 +3.29(+1.81%)
Feb 26, 2021 175.35 193.74 170.15 181.71 346,500 -6.40(-3.40%)
Feb 25, 2021 205.16 206.47 187.32 188.11 353,279 -17.55(-8.53%)
Feb 24, 2021 202.00 206.36 201.25 205.66 127,881 +3.22(+1.59%)
Feb 23, 2021 201.47 205.19 197.52 202.44 221,173 -0.65(-0.32%)
Feb 22, 2021 202.40 204.61 201.34 203.09 192,590 -1.94(-0.95%)
Feb 19, 2021 201.60 205.22 199.65 205.03 175,400 +3.03(+1.50%)
Feb 18, 2021 199.72 204.27 198.12 202.00 144,409 +1.42(+0.71%)
Feb 17, 2021 199.96 201.25 198.32 200.58 157,853 -1.19(-0.59%)
Feb 16, 2021 206.40 207.00 201.68 201.77 101,979 -5.20(-2.51%)
Feb 12, 2021 207.27 207.93 205.03 206.97 85,600 -0.13(-0.06%)
Feb 11, 2021 203.96 207.19 203.64 207.10 132,446 +4.20(+2.07%)
Feb 10, 2021 205.63 205.93 199.60 202.90 124,042 -1.42(-0.69%)
Feb 09, 2021 206.04 206.61 201.93 204.32 141,624 -1.82(-0.88%)
Feb 08, 2021 205.91 206.87 203.12 206.14 138,865 +1.95(+0.95%)
Feb 05, 2021 205.26 205.26 198.72 204.19 106,400 +0.13(+0.06%)
Feb 04, 2021 199.22 204.72 196.74 204.06 127,629 +4.48(+2.24%)
Feb 03, 2021 198.01 200.32 194.25 199.58 129,004 +1.03(+0.52%)
Feb 02, 2021 203.05 204.37 197.80 198.55 169,838 -2.03(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.