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 (%)
Feb 21, 2023 169.81 0 +0.80(+0.47%)
Feb 17, 2023 169.29 169.41 168.94 169.01 1,191,138 +0.29(+0.17%)
Feb 16, 2023 169.70 169.70 167.86 168.72 2,725,345 +2.72(+1.64%)
Feb 15, 2023 165.98 166.12 165.54 166.00 314,160 +0.38(+0.23%)
Feb 14, 2023 166.24 166.24 165.19 165.62 320,561 -0.32(-0.19%)
Feb 13, 2023 166.00 166.73 165.50 165.94 466,069 -0.10(-0.06%)
Feb 10, 2023 159.49 166.46 158.96 166.04 1,423,367 +6.61(+4.15%)
Feb 09, 2023 158.58 159.55 158.42 159.43 158,616 +0.62(+0.39%)
Feb 08, 2023 158.15 158.94 157.65 158.81 287,871 +0.45(+0.28%)
Feb 07, 2023 158.53 159.04 157.90 158.36 340,836 -0.50(-0.31%)
Feb 06, 2023 158.89 159.37 157.91 158.86 373,310 +0.21(+0.13%)
Feb 03, 2023 160.00 160.08 157.13 158.65 509,466 -1.67(-1.04%)
Feb 02, 2023 158.77 160.50 158.75 160.32 461,194 +1.17(+0.74%)
Feb 01, 2023 158.06 159.48 158.06 159.15 705,976 +0.55(+0.35%)
Jan 31, 2023 157.30 159.29 156.94 158.60 1,153,283 +1.66(+1.06%)
Jan 30, 2023 157.26 157.66 156.40 156.94 210,857 +0.20(+0.13%)
Jan 27, 2023 158.12 158.68 156.43 156.74 269,630 -1.13(-0.72%)
Jan 26, 2023 163.50 164.09 156.28 157.87 1,603,046 -5.63(-3.44%)
Jan 25, 2023 163.74 164.13 163.50 163.50 305,512 -0.15(-0.09%)
Jan 24, 2023 164.37 164.40 163.51 163.65 178,085 -0.76(-0.46%)
Jan 23, 2023 164.25 164.92 163.61 164.41 253,192 -0.19(-0.12%)
Jan 20, 2023 165.05 165.05 164.24 164.60 326,577 +0.38(+0.23%)
Jan 19, 2023 164.86 164.93 164.22 164.22 305,249 -0.56(-0.34%)
Jan 18, 2023 162.58 164.78 162.58 164.78 384,569 +2.40(+1.48%)
Jan 17, 2023 163.10 163.66 162.38 162.38 554,207 -0.53(-0.33%)
Jan 13, 2023 163.36 163.75 162.37 162.91 260,590 -0.24(-0.15%)
Jan 12, 2023 163.01 164.22 162.97 163.15 459,690 -0.37(-0.23%)
Jan 11, 2023 162.29 163.81 161.49 163.52 169,116 +0.63(+0.39%)
Jan 10, 2023 163.43 163.78 162.32 162.89 159,953 +0.09(+0.06%)
Jan 09, 2023 160.25 162.96 160.16 162.80 464,157 +2.74(+1.71%)
Jan 06, 2023 159.98 160.64 158.54 160.06 851,450 +0.85(+0.53%)
Jan 05, 2023 160.50 163.00 158.66 159.21 500,568 -1.73(-1.07%)
Jan 04, 2023 161.00 161.69 160.62 160.94 300,104 +0.04(+0.02%)
Jan 03, 2023 161.50 161.76 160.48 160.90 339,202 -0.79(-0.49%)
Dec 30, 2022 161.25 161.90 160.96 161.69 264,298 +0.18(+0.11%)
Dec 29, 2022 161.26 161.68 160.60 161.51 262,141 +0.76(+0.47%)
Dec 28, 2022 161.54 162.25 160.62 160.75 147,030 -0.51(-0.32%)
Dec 27, 2022 161.21 161.65 161.00 161.26 119,409 -0.42(-0.26%)
Dec 23, 2022 162.01 162.13 160.57 161.68 205,311 -0.32(-0.20%)
Dec 22, 2022 162.68 162.77 161.80 162.00 601,896 -0.61(-0.38%)
Dec 21, 2022 163.75 164.52 162.25 162.61 301,052 -0.94(-0.57%)
Dec 20, 2022 163.55 163.97 163.40 163.55 271,952 +0.05(+0.03%)
Dec 19, 2022 164.25 164.30 163.46 163.50 301,035 -1.12(-0.68%)
Dec 16, 2022 164.39 165.31 163.94 164.62 791,596 -0.18(-0.11%)
Dec 15, 2022 164.62 165.01 164.25 164.80 333,914 -0.03(-0.02%)
Dec 14, 2022 165.00 165.06 164.60 164.83 385,527 -0.12(-0.07%)
Dec 13, 2022 165.30 165.53 164.50 164.95 395,159 +0.20(+0.12%)
Dec 12, 2022 165.12 165.14 164.35 164.75 202,329 +0.00(+0.00%)
Dec 09, 2022 164.56 164.76 163.90 164.75 194,488 -0.05(-0.03%)
Dec 08, 2022 164.53 165.00 163.22 164.80 209,729 -0.10(-0.06%)
Dec 07, 2022 163.15 165.00 163.15 164.90 594,041 +2.54(+1.56%)
Dec 06, 2022 161.86 163.16 161.86 162.36 400,672 +0.30(+0.19%)
Dec 05, 2022 161.26 162.19 161.26 162.06 417,403 +0.33(+0.20%)
Dec 02, 2022 161.61 162.60 160.49 161.73 615,484 -0.50(-0.31%)
Dec 01, 2022 163.93 164.12 161.78 162.23 756,658 -1.18(-0.72%)
Nov 30, 2022 164.00 165.84 162.44 163.41 939,819 -1.59(-0.96%)
Nov 29, 2022 167.60 167.97 163.90 165.00 1,251,488 -2.80(-1.67%)
Nov 28, 2022 168.41 168.44 167.66 167.80 211,995 -0.48(-0.29%)
Nov 25, 2022 167.65 168.37 167.65 168.28 41,127 +0.30(+0.18%)
Nov 23, 2022 168.28 169.00 167.73 167.98 163,077 -0.03(-0.02%)
Nov 22, 2022 168.30 168.39 167.56 168.01 151,608 -0.07(-0.04%)
Nov 21, 2022 167.98 168.20 167.40 168.08 228,686 -0.15(-0.09%)
Nov 18, 2022 168.98 169.38 167.43 168.23 173,583 -0.05(-0.03%)
Nov 17, 2022 167.26 168.49 167.06 168.28 179,181 +1.02(+0.61%)
Nov 16, 2022 168.13 168.13 167.26 167.26 160,449 -0.25(-0.15%)
Nov 15, 2022 168.12 168.27 167.26 167.51 261,137 -0.24(-0.14%)
Nov 14, 2022 168.53 168.96 167.35 167.75 262,199 -0.24(-0.14%)
Nov 11, 2022 167.49 168.68 167.22 167.99 394,746 +0.59(+0.35%)
Nov 10, 2022 167.50 167.70 167.24 167.40 309,189 +0.09(+0.05%)
Nov 09, 2022 167.15 167.91 166.62 167.31 308,872 -0.08(-0.05%)
Nov 08, 2022 165.29 167.92 164.57 167.39 594,767 +1.46(+0.88%)
Nov 07, 2022 165.56 166.07 165.50 165.93 222,252 +0.12(+0.07%)
Nov 04, 2022 165.00 166.12 165.00 165.81 382,747 +0.87(+0.53%)
Nov 03, 2022 163.00 165.99 162.00 164.94 506,731 -1.14(-0.69%)
Nov 02, 2022 166.95 167.70 165.85 166.08 282,989 -0.92(-0.55%)
Nov 01, 2022 167.59 168.26 166.39 167.00 396,128 -0.10(-0.06%)
Oct 31, 2022 166.60 167.44 166.14 167.10 440,063 +0.60(+0.36%)
Oct 28, 2022 166.18 166.60 165.67 166.50 263,421 +0.70(+0.42%)
Oct 27, 2022 165.97 166.36 165.60 165.80 319,901 -0.20(-0.12%)
Oct 26, 2022 166.30 166.65 165.74 166.00 325,698 +0.07(+0.04%)
Oct 25, 2022 165.65 166.39 165.49 165.93 317,427 +0.31(+0.19%)
Oct 24, 2022 165.52 166.25 165.52 165.62 199,283 -0.12(-0.07%)
Oct 21, 2022 165.03 165.90 164.75 165.74 225,125 +0.79(+0.48%)
Oct 20, 2022 165.90 165.90 164.88 164.95 327,001 -0.60(-0.36%)
Oct 19, 2022 165.39 165.62 164.51 165.55 275,308 +0.39(+0.24%)
Oct 18, 2022 165.59 165.90 165.00 165.16 205,333 -0.15(-0.09%)
Oct 17, 2022 164.83 165.56 164.72 165.31 239,243 +0.26(+0.16%)
Oct 14, 2022 165.69 165.78 164.97 165.05 116,524 -0.30(-0.18%)
Oct 13, 2022 164.50 165.35 164.50 165.35 249,750 +0.84(+0.51%)
Oct 12, 2022 165.17 165.20 164.50 164.51 333,410 -0.54(-0.33%)
Oct 11, 2022 164.99 165.26 164.65 165.05 267,099 +0.25(+0.15%)
Oct 10, 2022 164.72 165.04 164.40 164.80 306,461 -0.14(-0.08%)
Oct 07, 2022 164.92 165.04 164.14 164.94 209,408 +0.09(+0.05%)
Oct 06, 2022 164.55 165.25 164.35 164.85 205,486 -0.04(-0.02%)
Oct 05, 2022 164.40 165.26 164.39 164.89 250,088 +0.09(+0.05%)
Oct 04, 2022 164.80 165.22 164.50 164.80 396,471 +0.23(+0.14%)
Oct 03, 2022 164.15 165.04 163.62 164.57 358,872 +0.91(+0.56%)
Sep 30, 2022 164.49 164.99 163.60 163.66 369,907 -0.63(-0.38%)
Sep 29, 2022 164.91 165.05 164.07 164.29 330,898 -0.26(-0.16%)
Sep 28, 2022 164.45 166.19 164.06 164.55 297,744 +0.24(+0.15%)
Sep 27, 2022 164.76 165.07 163.79 164.31 290,580 -0.21(-0.13%)
Sep 26, 2022 164.66 165.10 164.22 164.52 236,119 -0.14(-0.09%)
Sep 23, 2022 164.71 165.00 164.36 164.66 205,110 +0.14(+0.09%)
Sep 22, 2022 164.25 166.01 164.07 164.52 310,302 -0.17(-0.10%)
Sep 21, 2022 164.64 165.66 164.41 164.69 208,367 +0.17(+0.10%)
Sep 20, 2022 163.46 165.00 163.46 164.52 674,271 +1.44(+0.88%)
Sep 19, 2022 162.70 163.98 161.63 163.08 156,807 +0.33(+0.20%)
Sep 16, 2022 162.79 163.31 162.00 162.75 273,416 +0.51(+0.31%)
Sep 15, 2022 162.64 162.94 162.05 162.24 105,047 -0.73(-0.45%)
Sep 14, 2022 162.89 162.98 162.05 162.97 312,509 +0.33(+0.20%)
Sep 13, 2022 163.15 163.37 162.08 162.64 316,491 -0.80(-0.49%)
Sep 12, 2022 163.40 164.00 163.26 163.44 290,808 -0.13(-0.08%)
Sep 09, 2022 164.25 164.70 162.39 163.57 204,240 -1.17(-0.71%)
Sep 08, 2022 162.17 164.75 161.50 164.74 273,940 +2.46(+1.52%)
Sep 07, 2022 162.21 162.67 161.69 162.28 393,163 +0.26(+0.16%)
Sep 06, 2022 161.53 162.15 161.53 162.02 110,980 +0.43(+0.27%)
Sep 02, 2022 162.07 162.73 160.56 161.59 211,012 -0.51(-0.31%)
Sep 01, 2022 161.03 162.49 161.03 162.10 244,497 +0.63(+0.39%)
Aug 31, 2022 161.33 161.79 160.50 161.47 202,703 +0.72(+0.45%)
Aug 30, 2022 162.26 162.26 160.68 160.75 291,911 -1.55(-0.96%)
Aug 29, 2022 161.80 162.62 161.56 162.30 241,511 +0.40(+0.25%)
Aug 26, 2022 163.26 163.69 161.90 161.90 133,102 -1.36(-0.83%)
Aug 25, 2022 163.14 163.74 162.26 163.26 108,680 +0.10(+0.06%)
Aug 24, 2022 162.16 163.45 162.00 163.16 163,362 +0.89(+0.55%)
Aug 23, 2022 162.33 162.51 162.10 162.27 172,637 -0.09(-0.06%)
Aug 22, 2022 162.28 163.37 162.00 162.36 252,544 -0.63(-0.39%)
Aug 19, 2022 162.87 163.38 162.50 162.99 98,887 +0.12(+0.07%)
Aug 18, 2022 162.63 163.00 162.20 162.87 270,555 +0.44(+0.27%)
Aug 17, 2022 162.73 163.43 161.96 162.43 128,408 -0.04(-0.02%)
Aug 16, 2022 162.30 163.13 161.76 162.47 374,813 +0.07(+0.04%)
Aug 15, 2022 162.93 163.47 162.19 162.40 133,224 -0.97(-0.59%)
Aug 12, 2022 162.48 163.48 162.20 163.37 219,292 +0.76(+0.47%)
Aug 11, 2022 163.23 163.85 161.63 162.61 249,026 -0.71(-0.43%)
Aug 10, 2022 162.95 163.95 162.10 163.32 185,489 +0.72(+0.44%)
Aug 09, 2022 162.10 162.83 161.72 162.60 139,453 +0.79(+0.49%)
Aug 08, 2022 162.01 163.16 161.62 161.81 255,747 +0.02(+0.01%)
Aug 05, 2022 161.60 162.98 161.60 161.79 383,638 +0.07(+0.04%)
Aug 04, 2022 163.30 163.75 161.05 161.72 416,325 -2.34(-1.43%)
Aug 03, 2022 162.50 164.37 162.08 164.06 243,088 +1.62(+1.00%)
Aug 02, 2022 162.65 163.33 162.65 162.44 336,742 -0.14(-0.09%)
Aug 01, 2022 163.07 163.86 162.10 162.58 629,556 -0.48(-0.29%)
Jul 29, 2022 163.22 164.12 162.89 163.06 196,600 -0.04(-0.02%)
Jul 28, 2022 163.34 164.25 162.74 163.10 164,726 -0.23(-0.14%)
Jul 27, 2022 163.27 163.99 162.66 163.33 187,983 +0.05(+0.03%)
Jul 26, 2022 162.79 163.56 162.02 163.28 124,040 +0.44(+0.27%)
Jul 25, 2022 163.50 163.50 162.05 162.84 144,751 -0.40(-0.25%)
Jul 22, 2022 162.25 163.39 161.51 163.24 135,742 +1.24(+0.77%)
Jul 21, 2022 161.28 162.17 159.31 162.00 166,940 +0.16(+0.10%)
Jul 20, 2022 161.99 161.99 160.82 161.84 213,805 -0.16(-0.10%)
Jul 19, 2022 162.11 163.46 161.68 162.00 185,488 +0.18(+0.11%)
Jul 18, 2022 162.57 162.82 160.72 161.82 213,838 -0.61(-0.38%)
Jul 15, 2022 159.91 163.06 159.91 162.43 320,803 +2.53(+1.58%)
Jul 14, 2022 157.11 160.06 157.00 159.90 257,792 +1.68(+1.06%)
Jul 13, 2022 156.57 159.63 156.57 158.22 216,757 +0.65(+0.41%)
Jul 12, 2022 157.30 158.62 157.00 157.57 444,847 -0.07(-0.04%)
Jul 11, 2022 159.00 159.38 157.33 157.64 438,791 -1.29(-0.81%)
Jul 08, 2022 158.76 160.38 158.65 158.93 274,394 -0.68(-0.43%)
Jul 07, 2022 158.71 159.85 158.00 159.61 333,454 +1.17(+0.74%)
Jul 06, 2022 155.98 158.57 155.75 158.44 348,803 +2.48(+1.59%)
Jul 05, 2022 154.66 156.12 154.64 155.96 270,055 +0.91(+0.59%)
Jul 01, 2022 155.57 156.24 154.74 155.05 309,267 -0.69(-0.44%)
Jun 30, 2022 155.00 156.20 154.57 155.74 213,332 +0.49(+0.32%)
Jun 29, 2022 155.00 156.62 154.50 155.25 1,048,073 +0.60(+0.39%)
Jun 28, 2022 157.20 158.53 154.65 154.65 388,630 -2.35(-1.50%)
Jun 27, 2022 157.59 159.38 155.80 157.00 550,482 +0.21(+0.13%)
Jun 24, 2022 157.85 159.31 156.04 156.79 643,698 -0.51(-0.32%)
Jun 23, 2022 159.22 160.04 156.75 157.30 438,298 -1.80(-1.13%)
Jun 22, 2022 154.43 160.00 154.37 159.10 794,645 +4.67(+3.02%)
Jun 21, 2022 157.50 157.50 153.91 154.43 972,375 -3.16(-2.01%)
Jun 17, 2022 159.22 160.81 157.10 157.59 809,986 -1.47(-0.92%)
Jun 16, 2022 161.56 161.96 158.41 159.06 539,337 -2.91(-1.80%)
Jun 15, 2022 162.50 163.22 161.09 161.97 570,923 -0.56(-0.34%)
Jun 14, 2022 163.47 163.80 162.31 162.53 474,946 -1.06(-0.65%)
Jun 13, 2022 164.00 164.50 161.94 163.59 722,320 -2.78(-1.67%)
Jun 10, 2022 166.21 166.63 165.82 166.37 458,401 +0.08(+0.05%)
Jun 09, 2022 166.69 167.11 166.28 166.29 194,989 -0.51(-0.31%)
Jun 08, 2022 167.59 167.73 166.69 166.80 228,429 -1.08(-0.64%)
Jun 07, 2022 166.92 167.90 166.50 167.88 177,168 +0.84(+0.50%)
Jun 06, 2022 166.48 167.14 166.24 167.04 200,740 +0.51(+0.31%)
Jun 03, 2022 166.21 166.66 166.09 166.53 279,210 +0.36(+0.22%)
Jun 02, 2022 166.15 166.74 165.86 166.17 231,756 +0.14(+0.08%)
Jun 01, 2022 166.61 166.77 165.91 166.03 379,106 -0.63(-0.38%)
May 31, 2022 166.60 167.17 165.94 166.66 491,621 -0.32(-0.19%)
May 27, 2022 166.40 167.01 166.15 166.98 216,613 +0.76(+0.46%)
May 26, 2022 166.05 166.54 166.03 166.22 267,075 +0.21(+0.13%)
May 25, 2022 165.55 166.50 165.55 166.01 207,018 +0.20(+0.12%)
May 24, 2022 165.51 166.26 164.91 165.81 417,570 +0.06(+0.04%)
May 23, 2022 166.15 166.44 165.26 165.75 490,151 -0.59(-0.35%)
May 20, 2022 166.25 166.54 165.50 166.34 298,221 +0.55(+0.33%)
May 19, 2022 165.66 166.40 165.13 165.79 312,051 +0.00(+0.00%)
May 18, 2022 165.42 166.26 165.28 165.79 225,201 -0.11(-0.07%)
May 17, 2022 164.93 166.25 164.90 165.90 350,634 +1.42(+0.86%)
May 16, 2022 164.59 165.59 164.36 164.48 306,179 -0.02(-0.01%)
May 13, 2022 165.29 165.88 164.11 164.50 353,579 -0.36(-0.22%)
May 12, 2022 164.03 165.92 163.90 164.86 513,906 +0.86(+0.52%)
May 11, 2022 165.52 166.18 163.64 164.00 1,030,975 -1.37(-0.83%)
May 10, 2022 166.20 166.55 165.16 165.37 572,543 -0.35(-0.21%)
May 09, 2022 165.76 166.49 165.46 165.72 519,795 -0.45(-0.27%)
May 06, 2022 165.95 166.23 165.50 166.17 916,947 +0.34(+0.21%)
May 05, 2022 166.33 166.40 165.61 165.83 668,197 -0.50(-0.30%)
May 04, 2022 166.63 166.65 165.81 166.33 520,868 +0.05(+0.03%)
May 03, 2022 166.29 166.89 166.16 166.28 538,485 -0.45(-0.27%)
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.