LHC Group (LHCG) Historical Stock Data

164.90 ↑2.54 (1.56%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, LHCG is up 0.01% a day on average. There have been 15 days where LHC Group closed green and 15 days where LHCG closed red.

DateOpenCloseChangeLowHighVolume
2022-12-07163.15164.90↑$1.75 (1.07%)163.15165.00592.59K
2022-12-06161.86162.36↑$0.50 (0.31%)161.86163.16398.63K
2022-12-05161.26162.06↑$0.80 (0.50%)161.26162.19414.81K
2022-12-02161.61161.73↑$0.12 (0.07%)160.66162.59572.05K
2022-12-01163.93162.23↓$1.70 (-1.04%)161.78164.12755.13K
2022-11-30164.00163.41↓$0.59 (-0.36%)162.44165.840.91M
2022-11-29167.60165.00↓$2.60 (-1.55%)163.90167.601.25M
2022-11-28168.41167.80↓$0.61 (-0.36%)167.67168.44182.56K
2022-11-25167.65168.28↑$0.63 (0.38%)167.65168.3740.58K
2022-11-23168.28167.98↓$0.30 (-0.18%)167.74169.00162.48K
2022-11-22168.30168.01↓$0.29 (-0.17%)167.56168.39120.55K
2022-11-21167.98168.08↑$0.10 (0.06%)167.40168.20227.70K
2022-11-18168.98168.23↓$0.75 (-0.44%)167.49169.38164.52K
2022-11-17167.26168.28↑$1.02 (0.61%)167.07168.41177.59K
2022-11-16168.13167.26↓$0.87 (-0.52%)167.26168.13157.38K
2022-11-15168.12167.51↓$0.61 (-0.36%)167.26168.26254.92K
2022-11-14168.53167.75↓$0.78 (-0.46%)167.36168.65261.52K
2022-11-11167.49167.99↑$0.50 (0.30%)167.22168.68392.55K
2022-11-10167.50167.40↓$0.10 (-0.06%)167.25167.69264.72K
2022-11-09167.15167.31↑$0.16 (0.10%)166.62167.80307.01K
2022-11-08165.29167.39↑$2.10 (1.27%)164.58167.92556.59K
2022-11-07165.56165.93↑$0.37 (0.22%)165.50166.08200.43K
2022-11-04165.00165.81↑$0.81 (0.49%)165.00166.13380.49K
2022-11-03163.00164.94↑$1.94 (1.19%)162.00165.99504.82K
2022-11-02166.95166.08↓$0.87 (-0.52%)165.85167.50278.69K
2022-11-01167.59167.00↓$0.59 (-0.35%)166.39168.27394K
2022-10-31166.60167.10↑$0.50 (0.30%)166.16167.34434.34K
2022-10-28166.18166.50↑$0.32 (0.19%)165.67166.60262.62K
2022-10-27165.97165.80↓$0.17 (-0.10%)165.62166.36319.28K
2022-10-26166.30166.00↓$0.30 (-0.18%)165.74166.37325.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$LHCG Shorts talk the talk but cant walk the walk

0 Like Report
micmic

$LHCG looks like a loading

0 Like Report
a

$LHCG good times

0 Like Report