LIFEPOINT HOSPITALS Historical Stock Price

Below is the stock price history for Lifepoint Hospitals LPNT. Data is recorded each day for the historical open, high, low, close and volume. The Lifepoint Hospitals 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.

Lifepoint Hospitals Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 47.60 49.40 47.60 49.20 14,829
2017-12-14 47.75 47.85 47.45 47.45 10,003
2017-12-13 47.40 47.90 46.95 47.85 14,262
2017-12-12 47.15 48.35 47.15 47.40 9,193
2017-12-11 46.80 47.80 46.50 46.85 13,453
2017-12-08 46.40 47.05 46.40 46.80 5,892
2017-12-07 45.80 47.15 45.80 46.40 9,743
2017-12-06 46.70 46.70 45.75 45.85 7,467
2017-12-05 46.75 46.90 45.90 46.55 9,830
2017-12-04 47.00 48.15 47.00 47.15 9,135
2017-12-01 47.40 47.40 46.25 46.40 12,708
2017-11-30 47.70 48.95 46.90 47.65 28,373
2017-11-29 45.40 47.40 45.30 46.50 12,661
2017-11-28 45.25 45.55 44.65 45.10 10,880
2017-11-27 45.20 45.25 44.65 45.05 6,813
2017-11-24 45.15 45.30 44.75 45.25 1,894
2017-11-22 44.60 45.85 44.60 45.35 11,356
2017-11-21 43.20 43.85 42.85 43.75 13,694
2017-11-20 43.45 43.45 42.95 43.20 10,027
2017-11-17 43.90 44.05 43.40 43.65 10,483
2017-11-16 43.70 44.35 43.65 44.05 19,048
2017-11-15 42.80 43.75 42.60 43.60 10,642
2017-11-14 44.20 44.20 43.15 43.55 21,451
2017-11-13 43.90 44.85 43.40 44.55 17,585
2017-11-10 44.90 44.90 44.10 44.25 22,369
2017-11-09 45.30 45.30 44.60 45.20 18,509
2017-11-08 45.60 45.70 45.20 45.45 13,806
2017-11-07 46.325 46.325 45.05 45.25 10,050
2017-11-06 46.35 46.80 45.90 45.90 14,853
2017-11-03 47.00 47.05 45.85 46.20 13,705

» More Lifepoint Hospitals Stock Price History

To see other companies like Lifepoint Hospitals (LPNT), view our stock market today for news, and other data.