LifePoint Health Inc. (LPNT)
NASDAQ: LPNT
· Real-Time Price · USD
64.99
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
LPNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2018 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.00% | 0 |
| Nov 20, 2018 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.00% | 0 |
| Nov 19, 2018 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.00% | 0 |
| Nov 16, 2018 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.00% | 0 |
| Nov 15, 2018 | 64.96 | 65.00 | 64.95 | 64.99 | 64.99 | 0.05% | 1,158,892 |
| Nov 14, 2018 | 64.96 | 64.99 | 64.94 | 64.96 | 64.96 | 0.05% | 672,914 |
| Nov 13, 2018 | 64.95 | 64.96 | 64.91 | 64.93 | 64.93 | 0.05% | 632,886 |
| Nov 12, 2018 | 64.90 | 64.94 | 64.88 | 64.90 | 64.90 | 0.03% | 425,050 |
| Nov 9, 2018 | 64.95 | 64.95 | 64.85 | 64.88 | 64.88 | -0.11% | 757,233 |
| Nov 8, 2018 | 64.92 | 64.96 | 64.91 | 64.95 | 64.95 | 0.05% | 484,322 |
| Nov 7, 2018 | 64.88 | 64.94 | 64.88 | 64.92 | 64.92 | 0.03% | 817,441 |
| Nov 6, 2018 | 64.88 | 64.91 | 64.87 | 64.90 | 64.90 | 0.02% | 363,135 |
| Nov 5, 2018 | 64.87 | 64.90 | 64.86 | 64.89 | 64.89 | 0.06% | 594,016 |
| Nov 2, 2018 | 64.87 | 64.90 | 64.84 | 64.85 | 64.85 | -0.05% | 658,320 |
| Nov 1, 2018 | 64.88 | 64.94 | 64.86 | 64.88 | 64.88 | 0.03% | 451,666 |
| Oct 31, 2018 | 64.88 | 64.90 | 64.86 | 64.86 | 64.86 | -0.03% | 598,984 |
| Oct 30, 2018 | 64.85 | 64.90 | 64.80 | 64.88 | 64.88 | 0.12% | 553,858 |
| Oct 29, 2018 | 64.77 | 64.83 | 64.75 | 64.80 | 64.80 | 0.08% | 806,944 |
| Oct 26, 2018 | 64.69 | 64.84 | 64.61 | 64.75 | 64.75 | 0.14% | 417,426 |
| Oct 25, 2018 | 64.52 | 64.78 | 64.51 | 64.66 | 64.66 | 0.23% | 604,477 |