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
2018-09-25 101.53 102.32 101.095 101.75 10,274
2018-09-24 100.55 101.41 99.63 100.81 10,136
2018-09-21 99.59 99.62 96.92 98.32 9,378
2018-09-20 97.06 98.54 96.80 97.96 6,504
2018-09-19 95.68 96.38 95.61 96.03 8,310
2018-09-18 96.02 97.37 96.02 97.18 4,747
2018-09-17 96.34 96.34 95.16 95.63 7,248
2018-09-14 95.68 97.03 95.45 96.66 6,318
2018-09-13 96.95 97.03 95.87 96.22 3,919
2018-09-12 96.57 96.57 94.52 95.38 4,887
2018-09-11 95.97 97.03 95.97 96.64 5,829
2018-09-10 97.03 97.31 94.95 95.78 15,948
2018-09-07 100.03 100.07 97.83 97.97 4,468
2018-09-06 99.11 100.82 98.88 99.34 3,830
2018-09-05 100.01 100.01 97.11 98.80 6,931
2018-09-04 99.33 100.47 98.95 100.03 8,689
2018-08-31 98.06 99.05 98.06 98.99 4,029
2018-08-30 97.53 98.39 97.48 97.91 4,570
2018-08-29 98.52 98.57 97.81 98.18 11,264
2018-08-28 99.83 100.05 98.45 98.85 3,327
2018-08-27 100.13 100.13 98.94 99.40 4,996
2018-08-24 99.26 99.76 98.26 99.35 8,110
2018-08-23 98.93 99.04 98.44 98.61 3,513
2018-08-22 96.88 99.34 96.88 99.16 6,141
2018-08-21 95.00 97.93 94.92 97.65 4,978
2018-08-20 94.14 94.81 94.01 94.81 2,937
2018-08-17 94.07 94.31 93.58 93.91 10,523
2018-08-16 94.55 95.11 93.63 93.76 7,292
2018-08-15 95.75 96.14 94.22 94.43 7,661
2018-08-14 94.13 94.94 93.85 94.74 6,666

» More Lhc Group Stock Price History

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