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
2018-02-20 63.10 63.66 62.82 63.02 11,552
2018-02-16 63.26 64.13 63.26 63.59 11,589
2018-02-15 62.87 63.25 62.30 63.01 10,771
2018-02-14 62.91 63.83 62.74 63.11 13,121
2018-02-13 63.23 63.41 62.47 63.06 16,051
2018-02-12 63.46 63.78 61.95 63.54 18,255
2018-02-09 63.00 63.96 62.40 63.81 22,873
2018-02-08 62.87 63.27 62.15 62.59 26,211
2018-02-07 63.33 64.10 62.44 62.94 39,229
2018-02-06 59.49 63.83 59.49 63.75 48,950
2018-02-05 61.09 62.54 60.35 60.35 27,145
2018-02-02 62.73 62.89 61.64 61.73 12,539
2018-02-01 61.93 63.55 61.78 62.95 24,340
2018-01-31 64.61 64.61 62.35 62.86 12,597
2018-01-30 64.08 64.85 63.64 64.45 26,095
2018-01-29 65.14 65.39 64.20 64.49 20,808
2018-01-26 64.87 65.18 64.47 65.01 18,077
2018-01-25 63.96 64.99 63.49 64.99 22,215
2018-01-24 64.37 64.85 63.73 63.93 16,595
2018-01-23 64.32 65.09 64.21 64.35 16,212
2018-01-22 65.32 65.70 64.80 64.95 18,845
2018-01-19 63.95 65.54 63.68 65.42 9,284
2018-01-18 65.49 65.49 63.80 63.80 18,487
2018-01-17 65.36 66.45 65.13 65.87 18,630
2018-01-16 63.22 64.98 63.22 64.93 21,177
2018-01-12 64.22 64.49 63.19 63.20 14,223
2018-01-11 61.50 63.91 61.50 63.84 25,714
2018-01-10 62.32 62.37 61.31 61.48 27,429
2018-01-09 61.21 62.90 61.10 62.69 18,877
2018-01-08 63.40 63.40 61.32 61.32 7,974

» More Lhc Group Stock Price History

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