LHC Group Inc. (LHCG)
NASDAQ: LHCG
· Real-Time Price · USD
169.81
0.00 (0.00%)
At close: Feb 21, 2023, 10:00 PM
LHCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2023 | 169.16 | 169.82 | 169.16 | 169.81 | 169.81 | 0.47% | 1,283,675 |
| Feb 17, 2023 | 169.29 | 169.41 | 168.94 | 169.01 | 169.01 | 0.17% | 1,191,138 |
| Feb 16, 2023 | 169.70 | 169.70 | 167.86 | 168.72 | 168.72 | 1.64% | 2,725,345 |
| Feb 15, 2023 | 165.98 | 166.12 | 165.54 | 166.00 | 166.00 | 0.23% | 391,760 |
| Feb 14, 2023 | 166.24 | 166.24 | 165.20 | 165.62 | 165.62 | -0.19% | 320,561 |
| Feb 13, 2023 | 166.00 | 166.73 | 165.50 | 165.94 | 165.94 | -0.06% | 388,469 |
| Feb 10, 2023 | 159.49 | 166.46 | 158.96 | 166.04 | 166.04 | 4.15% | 1,423,367 |
| Feb 9, 2023 | 158.58 | 159.55 | 158.42 | 159.43 | 159.43 | 0.39% | 158,616 |
| Feb 8, 2023 | 158.15 | 158.94 | 157.65 | 158.81 | 158.81 | 0.28% | 287,871 |
| Feb 7, 2023 | 158.53 | 159.04 | 157.90 | 158.36 | 158.36 | -0.31% | 340,836 |
| Feb 6, 2023 | 158.89 | 159.36 | 157.90 | 158.86 | 158.86 | 0.13% | 373,310 |
| Feb 3, 2023 | 160.00 | 160.08 | 157.13 | 158.65 | 158.65 | -1.04% | 509,466 |
| Feb 2, 2023 | 158.77 | 160.50 | 158.75 | 160.32 | 160.32 | 0.74% | 461,194 |
| Feb 1, 2023 | 158.06 | 159.48 | 158.06 | 159.15 | 159.15 | 0.35% | 705,976 |
| Jan 31, 2023 | 157.30 | 159.29 | 156.94 | 158.60 | 158.60 | 1.06% | 1,151,079 |
| Jan 30, 2023 | 157.26 | 157.66 | 156.40 | 156.94 | 156.94 | 0.13% | 210,857 |
| Jan 27, 2023 | 158.12 | 158.68 | 156.43 | 156.74 | 156.74 | -0.72% | 269,630 |
| Jan 26, 2023 | 163.50 | 164.09 | 156.28 | 157.87 | 157.87 | -3.44% | 1,528,046 |
| Jan 25, 2023 | 163.74 | 164.13 | 163.50 | 163.50 | 163.50 | -0.09% | 305,512 |
| Jan 24, 2023 | 164.37 | 164.40 | 163.51 | 163.65 | 163.65 | -0.46% | 178,085 |