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
2017-11-24 70.82 71.13 69.85 70.06 2,854
2017-11-22 69.29 72.79 69.29 71.19 16,109
2017-11-21 66.17 67.64 66.17 67.64 5,773
2017-11-20 66.64 67.41 66.02 66.79 7,597
2017-11-17 67.69 68.36 66.97 67.50 19,244
2017-11-16 67.24 69.26 62.95 67.75 38,830
2017-11-15 68.02 68.73 66.57 66.57 9,470
2017-11-14 67.26 69.04 67.17 68.83 3,050
2017-11-13 66.08 68.23 65.92 67.72 3,431
2017-11-10 67.14 67.14 65.87 66.03 5,554
2017-11-09 67.71 67.80 65.98 67.55 13,053
2017-11-08 69.08 69.65 67.30 69.39 7,572
2017-11-07 73.00 73.00 68.52 69.09 7,721
2017-11-06 71.66 73.80 70.03 70.44 16,331
2017-11-03 75.87 75.87 71.98 71.98 5,487
2017-11-02 69.80 73.08 69.80 72.28 8,377
2017-11-01 66.21 66.21 65.17 65.25 2,568
2017-10-31 66.58 67.23 66.58 66.91 3,298
2017-10-30 67.62 68.12 66.49 67.19 2,410
2017-10-27 68.05 69.33 68.05 69.00 2,544
2017-10-26 68.44 68.44 67.74 68.00 1,183
2017-10-25 67.94 68.44 67.80 68.04 2,363
2017-10-24 67.42 68.40 67.17 68.11 1,359
2017-10-23 67.80 67.94 67.61 67.83 1,608
2017-10-20 67.28 68.54 67.28 67.86 3,023
2017-10-19 65.56 67.07 65.56 66.94 2,689
2017-10-18 66.19 66.52 65.67 66.52 7,816
2017-10-17 66.38 66.55 66.08 66.23 2,366
2017-10-16 66.40 66.40 65.69 66.08 2,400
2017-10-13 65.94 66.23 65.21 66.03 1,151

» More Lhc Group Stock Price History

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