LHC GROUP Historical Stock Price

Below is the stock price history for Lhc Group LHCG. Data is recorded each day for the historical open, high, low, close and volume. The Lhc Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lhc Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 87.11 87.11 86.50 86.57 9,866
2018-06-20 85.60 86.80 85.15 86.79 20,818
2018-06-19 85.38 85.86 84.71 85.465 9,075
2018-06-18 84.28 85.49 84.21 85.41 10,584
2018-06-15 83.18 84.35 82.91 84.35 9,976
2018-06-14 81.20 83.40 80.79 83.40 8,683
2018-06-13 81.04 82.55 81.04 82.55 14,099
2018-06-12 79.46 80.36 79.18 80.33 4,419
2018-06-11 79.45 80.36 79.11 80.05 6,764
2018-06-08 78.10 78.90 77.85 78.87 7,699
2018-06-07 80.03 80.03 77.21 77.52 10,547
2018-06-06 80.40 80.44 79.33 79.65 7,746
2018-06-05 78.67 80.44 78.14 79.90 15,675
2018-06-04 77.36 78.27 77.25 77.93 6,876
2018-06-01 77.57 77.70 76.72 77.26 8,241
2018-05-31 76.88 77.15 76.22 76.94 6,949
2018-05-30 76.165 77.055 76.09 76.91 7,147
2018-05-29 75.01 75.76 75.01 75.76 4,971
2018-05-25 75.12 75.95 75.12 75.66 4,580
2018-05-24 74.20 75.24 74.20 74.87 6,564
2018-05-23 73.59 74.92 73.59 74.88 5,766
2018-05-22 73.92 74.39 73.26 73.26 6,951
2018-05-21 75.37 75.48 73.85 74.30 4,534
2018-05-18 75.65 75.74 75.18 75.26 11,508
2018-05-17 74.62 75.75 74.62 75.05 14,418
2018-05-16 73.83 75.30 73.83 75.04 8,905
2018-05-15 74.00 74.27 73.58 73.80 4,298
2018-05-14 73.85 74.17 73.26 73.83 9,479
2018-05-11 73.06 73.27 72.05 73.21 6,500
2018-05-10 72.00 72.93 72.00 72.56 7,202

» More Lhc Group Stock Price History

To see other companies like Lhc Group (LHCG), view our stock market today for news, and other data.