LHC Group (LHCG) Historical Stock Data
169.80 ↓0.01 (-0.01%)
As of February 21, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, LHCG is up 0.10% a day on average. There have been 14 days where LHC Group closed green and 16 days where LHCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 169.16 | 169.81 | ↑$0.65 (0.38%) | 169.16 | 169.83 | 1.27M |
| 2023-02-17 | 169.29 | 169.01 | ↓$0.28 (-0.17%) | 168.95 | 169.41 | 776K |
| 2023-02-16 | 169.70 | 168.72 | ↓$0.98 (-0.58%) | 167.86 | 169.70 | 2.55M |
| 2023-02-15 | 165.98 | 166.00 | ↑$0.02 (0.01%) | 165.65 | 166.12 | 295.35K |
| 2023-02-14 | 166.24 | 165.62 | ↓$0.62 (-0.37%) | 165.20 | 166.24 | 239.17K |
| 2023-02-10 | 159.49 | 166.04 | ↑$6.55 (4.11%) | 158.96 | 166.46 | 1.42M |
| 2023-02-09 | 158.58 | 159.43 | ↑$0.85 (0.54%) | 158.50 | 159.55 | 151.66K |
| 2023-02-08 | 158.15 | 158.81 | ↑$0.66 (0.42%) | 158.00 | 158.91 | 284.17K |
| 2023-02-07 | 158.53 | 158.36 | ↓$0.17 (-0.11%) | 157.90 | 159.03 | 335.59K |
| 2023-02-06 | 158.89 | 158.86 | ↓$0.03 (-0.02%) | 157.91 | 159.15 | 294.22K |
| 2023-02-03 | 160.00 | 158.65 | ↓$1.35 (-0.84%) | 157.13 | 160.01 | 469.81K |
| 2023-02-02 | 158.77 | 160.32 | ↑$1.55 (0.98%) | 158.75 | 160.50 | 360.34K |
| 2023-02-01 | 158.06 | 159.15 | ↑$1.09 (0.69%) | 158.06 | 159.42 | 700.01K |
| 2023-01-31 | 157.30 | 158.60 | ↑$1.30 (0.83%) | 156.94 | 159.29 | 1.14M |
| 2023-01-30 | 157.26 | 156.94 | ↓$0.32 (-0.20%) | 156.41 | 157.46 | 208.33K |
| 2023-01-27 | 158.12 | 156.74 | ↓$1.38 (-0.87%) | 156.43 | 158.68 | 268.27K |
| 2023-01-26 | 163.50 | 157.87 | ↓$5.63 (-3.44%) | 156.29 | 164.09 | 1.60M |
| 2023-01-25 | 163.74 | 163.50 | ↓$0.24 (-0.15%) | 163.50 | 164.13 | 290.01K |
| 2023-01-24 | 164.37 | 163.65 | ↓$0.72 (-0.44%) | 163.51 | 164.40 | 177.73K |
| 2023-01-23 | 164.25 | 164.41 | ↑$0.16 (0.10%) | 163.61 | 164.91 | 252.45K |
| 2023-01-20 | 165.05 | 164.60 | ↓$0.45 (-0.27%) | 164.28 | 165.05 | 310.50K |
| 2023-01-19 | 164.86 | 164.22 | ↓$0.64 (-0.39%) | 164.22 | 164.88 | 304.19K |
| 2023-01-18 | 162.58 | 164.78 | ↑$2.20 (1.35%) | 162.58 | 164.78 | 382.62K |
| 2023-01-17 | 163.10 | 162.38 | ↓$0.72 (-0.44%) | 162.38 | 163.66 | 255.50K |
| 2023-01-13 | 163.36 | 162.91 | ↓$0.45 (-0.28%) | 162.47 | 163.75 | 260.59K |
| 2023-01-12 | 163.01 | 163.15 | ↑$0.14 (0.09%) | 162.98 | 164.20 | 359.26K |
| 2023-01-11 | 162.29 | 163.52 | ↑$1.23 (0.76%) | 161.49 | 163.81 | 169.12K |
| 2023-01-10 | 163.43 | 162.89 | ↓$0.54 (-0.33%) | 162.32 | 163.78 | 157.66K |
| 2023-01-09 | 160.25 | 162.80 | ↑$2.55 (1.59%) | 160.25 | 162.96 | 436.75K |
| 2023-01-06 | 159.98 | 160.06 | ↑$0.08 (0.05%) | 158.54 | 160.64 | 846.45K |
Create an account or log in to view more rows.
$LHCG Now I'm worried....
$LHCG The squeeze is coming
$LHCG hows short doing? Keep short pls
we need your money.
$LHCG gets me every time lol
$LHCG Buy the dip.
$LHCG what’s next bulls
$LHCG I warned everyone this company sucks
$LHCG LOL
$LHCG back to business
$LHCG is it Monday yet?