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 (%)
Jul 31, 2020	197.62	197.74	190.58	195.11	258,400	-2.14(-1.08%)
Jul 30, 2020	194.24	197.96	193.74	197.25	198,340	+0.25(+0.13%)
Jul 29, 2020	187.05	199.72	187.05	197.00	235,642	+11.31(+6.09%)
Jul 28, 2020	189.21	192.30	185.69	185.69	204,335	-4.37(-2.30%)
Jul 27, 2020	187.86	191.96	187.13	190.06	163,681	+2.22(+1.18%)
Jul 24, 2020	188.01	189.19	185.69	187.84	150,300	-0.50(-0.27%)
Jul 23, 2020	189.34	192.43	186.69	188.34	224,024	-0.14(-0.07%)
Jul 22, 2020	189.61	192.10	187.60	188.48	268,268	+0.00(+0.00%)
Jul 21, 2020	191.05	191.96	187.62	188.48	217,659	-0.71(-0.38%)
Jul 20, 2020	188.75	192.16	186.84	189.19	210,480	+1.19(+0.63%)
Jul 17, 2020	184.11	189.34	183.27	188.00	146,400	+3.47(+1.88%)
Jul 16, 2020	185.18	186.40	182.89	184.53	248,694	-0.84(-0.45%)
Jul 15, 2020	183.00	185.45	179.31	185.37	251,730	+6.94(+3.89%)
Jul 14, 2020	173.71	178.59	171.91	178.43	214,224	+4.17(+2.39%)
Jul 13, 2020	182.95	185.53	173.67	174.26	304,175	-7.06(-3.89%)
Jul 10, 2020	178.84	182.20	178.15	181.32	152,100	+0.71(+0.39%)
Jul 09, 2020	180.64	181.24	175.96	180.61	188,696	+1.49(+0.83%)
Jul 08, 2020	178.06	179.96	174.40	179.12	151,850	+1.34(+0.75%)
Jul 07, 2020	177.93	180.92	176.28	177.78	191,616	-1.42(-0.79%)
Jul 06, 2020	180.00	181.49	175.99	179.20	264,294	+2.02(+1.14%)
Jul 02, 2020	179.00	179.29	176.17	177.18	182,600	-0.23(-0.13%)
Jul 01, 2020	174.99	179.21	172.54	177.41	314,517	+3.09(+1.77%)
Jun 30, 2020	172.36	175.00	164.70	174.32	296,375	+2.13(+1.24%)
Jun 29, 2020	172.26	172.57	169.04	172.19	273,186	+0.26(+0.15%)
Jun 26, 2020	171.18	174.45	169.73	171.93	519,600	-0.17(-0.10%)
Jun 25, 2020	165.92	172.13	165.06	172.10	347,828	+5.34(+3.20%)
Jun 24, 2020	167.29	169.51	164.00	166.76	239,349	-2.18(-1.29%)
Jun 23, 2020	169.77	170.33	167.26	168.94	195,195	+0.42(+0.25%)
Jun 22, 2020	166.95	169.74	165.59	168.52	365,954	-0.31(-0.18%)
Jun 19, 2020	163.68	170.12	163.50	168.83	538,100	+5.92(+3.63%)
Jun 18, 2020	156.93	163.21	156.50	162.91	266,186	+5.03(+3.19%)
Jun 17, 2020	160.02	161.52	157.00	157.88	255,530	-2.07(-1.29%)
Jun 16, 2020	164.22	165.45	158.20	159.95	316,911	-0.26(-0.16%)
Jun 15, 2020	152.63	160.35	152.28	160.21	301,029	+4.69(+3.02%)
Jun 12, 2020	154.83	155.96	151.01	155.52	409,300	+4.69(+3.11%)
Jun 11, 2020	155.88	157.59	149.43	150.83	267,030	-9.70(-6.04%)
Jun 10, 2020	160.33	161.79	158.04	160.53	366,554	+1.07(+0.67%)
Jun 09, 2020	160.12	161.99	158.24	159.46	298,779	-2.24(-1.39%)
Jun 08, 2020	158.72	162.77	158.52	161.70	257,628	+3.53(+2.23%)
Jun 05, 2020	161.33	164.91	157.59	158.17	291,400	-1.15(-0.72%)
Jun 04, 2020	162.89	164.30	158.09	159.32	159,419	-5.01(-3.05%)
Jun 03, 2020	166.82	170.07	164.20	164.33	262,009	-0.32(-0.19%)
Jun 02, 2020	161.38	164.91	159.00	164.65	194,232	+3.64(+2.26%)
Jun 01, 2020	161.82	162.00	159.61	161.01	264,367	-1.50(-0.92%)
May 29, 2020	159.84	164.39	158.64	162.51	462,200	+2.57(+1.61%)
May 28, 2020	163.99	167.71	158.08	159.94	398,056	-2.54(-1.56%)
May 27, 2020	164.73	164.73	156.06	162.48	385,101	+0.37(+0.23%)
May 26, 2020	170.46	170.46	161.65	162.11	250,425	-2.74(-1.66%)
May 22, 2020	164.69	165.10	162.35	164.85	154,600	+0.92(+0.56%)
May 21, 2020	160.83	165.19	159.65	163.93	309,693	+3.91(+2.44%)
May 20, 2020	162.92	165.45	158.89	160.02	438,846	-0.73(-0.45%)
May 19, 2020	160.69	164.31	159.93	160.75	447,776	+0.57(+0.36%)
May 18, 2020	155.05	161.99	152.79	160.18	518,020	+10.20(+6.80%)
May 15, 2020	145.40	150.66	142.43	149.98	357,900	+4.49(+3.09%)
May 14, 2020	143.49	145.91	138.72	145.49	412,931	+0.37(+0.25%)
May 13, 2020	144.94	147.15	140.93	145.12	446,983	-0.50(-0.34%)
May 12, 2020	143.51	148.47	143.14	145.62	439,320	+2.76(+1.93%)
May 11, 2020	134.07	144.73	131.75	142.86	626,393	+8.07(+5.99%)
May 08, 2020	121.05	136.65	116.26	134.79	528,800	+13.33(+10.97%)
May 07, 2020	124.05	124.18	120.51	121.46	345,786	-1.53(-1.24%)
May 06, 2020	124.21	125.00	122.08	122.99	230,540	-0.91(-0.73%)
May 05, 2020	122.45	126.27	122.45	123.90	371,377	+2.42(+1.99%)
May 04, 2020	124.93	125.25	119.21	121.48	330,688	-4.18(-3.33%)

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