Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

LHC Group Inc (NQ: LHCG )

169.81 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	132.98	143.29	132.63	140.20	492,226	+6.34(+4.74%)
Mar 30, 2020	126.27	136.30	126.00	133.86	239,253	+9.45(+7.60%)
Mar 27, 2020	125.98	127.97	121.90	124.41	288,600	-5.79(-4.45%)
Mar 26, 2020	127.26	134.06	120.71	130.20	342,328	+4.68(+3.73%)
Mar 25, 2020	129.59	130.30	116.56	125.52	529,699	-5.11(-3.91%)
Mar 24, 2020	126.94	131.50	123.19	130.63	345,226	+9.66(+7.99%)
Mar 23, 2020	120.30	126.58	110.16	120.97	279,647	+1.41(+1.18%)
Mar 20, 2020	126.74	129.21	116.42	119.56	578,400	-6.01(-4.79%)
Mar 19, 2020	113.91	128.92	111.91	125.57	528,049	+11.05(+9.65%)
Mar 18, 2020	103.15	116.97	100.00	114.52	742,454	+5.19(+4.75%)
Mar 17, 2020	106.87	112.66	103.68	109.33	892,101	+4.52(+4.31%)
Mar 16, 2020	117.41	119.66	103.96	104.81	384,196	-24.63(-19.03%)
Mar 13, 2020	122.54	130.02	109.89	129.44	583,300	+12.04(+10.26%)
Mar 12, 2020	118.27	121.98	112.35	117.40	709,155	-9.60(-7.56%)
Mar 11, 2020	127.23	129.00	123.66	127.00	323,029	-3.34(-2.56%)
Mar 10, 2020	125.48	130.62	122.51	130.34	466,138	+8.52(+6.99%)
Mar 09, 2020	118.93	123.89	116.63	121.82	547,380	-6.54(-5.10%)
Mar 06, 2020	123.24	128.72	122.33	128.36	277,000	+1.11(+0.87%)
Mar 05, 2020	128.64	131.15	125.86	127.25	433,291	-4.66(-3.53%)
Mar 04, 2020	128.30	132.03	127.33	131.91	205,405	+6.46(+5.15%)
Mar 03, 2020	126.14	129.64	124.10	125.45	477,622	+0.16(+0.13%)
Mar 02, 2020	122.41	125.53	118.84	125.29	269,288	+3.83(+3.15%)
Feb 28, 2020	126.02	128.34	118.18	121.46	691,100	-8.55(-6.58%)
Feb 27, 2020	123.06	137.05	112.97	130.01	1,025,997	-20.38(-13.55%)
Feb 26, 2020	149.30	151.91	148.54	150.39	250,924	+1.99(+1.34%)
Feb 25, 2020	151.06	154.82	147.98	148.40	205,315	-1.79(-1.19%)
Feb 24, 2020	152.70	154.50	149.65	150.19	279,730	-4.81(-3.10%)
Feb 21, 2020	156.89	156.89	154.24	155.00	311,000	-2.42(-1.54%)
Feb 20, 2020	155.33	157.55	153.42	157.42	164,626	+2.09(+1.35%)
Feb 19, 2020	152.74	158.77	149.42	155.33	298,782	-3.60(-2.27%)
Feb 18, 2020	158.37	159.31	155.85	158.93	142,853	+0.82(+0.52%)
Feb 14, 2020	158.78	159.28	157.34	158.11	96,700	-0.58(-0.37%)
Feb 13, 2020	158.57	159.48	157.88	158.69	124,086	-0.17(-0.11%)
Feb 12, 2020	156.60	159.19	155.37	158.86	166,058	+3.37(+2.17%)
Feb 11, 2020	156.22	157.72	154.75	155.49	172,222	+0.02(+0.01%)
Feb 10, 2020	154.90	155.48	154.49	155.47	155,623	+0.47(+0.30%)
Feb 07, 2020	154.90	155.94	154.35	155.00	103,800	+0.08(+0.05%)
Feb 06, 2020	153.68	155.59	152.57	154.92	131,773	+1.85(+1.21%)
Feb 05, 2020	150.57	153.36	150.57	153.07	164,688	+3.90(+2.61%)
Feb 04, 2020	148.40	150.28	148.31	149.17	119,669	+2.17(+1.48%)
Feb 03, 2020	146.80	147.83	146.32	147.00	124,630	+1.25(+0.86%)
Jan 31, 2020	148.57	148.65	145.44	145.75	274,400	-2.95(-1.98%)
Jan 30, 2020	146.90	148.87	146.52	148.70	194,042	+1.20(+0.81%)
Jan 29, 2020	148.81	149.10	146.91	147.50	154,302	-0.84(-0.57%)
Jan 28, 2020	147.69	149.80	147.13	148.34	132,421	+1.70(+1.16%)
Jan 27, 2020	144.88	147.55	141.78	146.64	141,028	-0.09(-0.06%)
Jan 24, 2020	148.19	148.19	145.64	146.73	119,300	-0.93(-0.63%)
Jan 23, 2020	147.29	147.98	146.35	147.66	224,757	+0.59(+0.40%)
Jan 22, 2020	149.26	149.28	146.24	147.07	139,433	-1.00(-0.68%)
Jan 21, 2020	144.26	149.65	144.26	148.07	386,420	+2.65(+1.82%)
Jan 17, 2020	144.05	145.56	142.63	145.42	324,600	+2.24(+1.56%)
Jan 16, 2020	142.25	143.79	141.77	143.18	170,392	+1.52(+1.07%)
Jan 15, 2020	135.80	142.53	133.78	141.66	539,352	-0.21(-0.15%)
Jan 14, 2020	143.13	144.31	141.65	141.87	445,542	-1.57(-1.09%)
Jan 13, 2020	143.02	143.86	142.06	143.44	187,747	+0.94(+0.66%)
Jan 10, 2020	143.05	143.60	140.22	142.50	232,500	+0.04(+0.03%)
Jan 09, 2020	142.22	145.18	140.78	142.46	249,769	+1.83(+1.30%)
Jan 08, 2020	138.64	141.03	138.23	140.63	163,543	+1.99(+1.44%)
Jan 07, 2020	137.66	139.43	136.17	138.64	154,146	+0.62(+0.45%)
Jan 06, 2020	137.72	139.64	137.28	138.02	193,800	-0.28(-0.20%)
Jan 03, 2020	135.06	138.59	134.47	138.30	231,700	+1.85(+1.36%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

LHC Group Inc (NQ: LHCG )

Historical Prices