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
2018-07-13 47.30 48.55 47.25 48.50 11,763
2018-07-12 47.60 47.625 47.05 47.40 41,304
2018-07-11 47.95 48.05 47.65 47.65 9,664
2018-07-10 48.75 49.10 48.15 48.225 10,976
2018-07-09 48.50 49.55 48.35 48.45 23,150
2018-07-06 48.60 48.75 48.20 48.20 19,607
2018-07-05 50.45 50.45 48.30 48.50 19,240
2018-07-03 49.35 50.15 48.90 50.15 23,479
2018-07-02 48.15 49.40 47.45 49.075 17,949
2018-06-29 49.20 49.60 48.75 49.00 10,920
2018-06-28 48.80 49.45 48.50 49.00 21,034
2018-06-27 50.40 50.40 49.10 49.35 17,896
2018-06-26 51.65 51.65 50.90 51.00 10,857
2018-06-25 51.70 51.70 50.70 51.325 10,296
2018-06-22 53.20 53.20 51.45 51.80 19,527
2018-06-21 54.45 54.60 52.80 52.95 8,113
2018-06-20 53.90 54.85 53.90 54.60 16,388
2018-06-19 54.25 54.40 53.40 54.225 12,199
2018-06-18 53.70 54.70 53.70 54.15 23,912
2018-06-15 54.70 54.80 54.30 54.30 9,405
2018-06-14 55.00 55.30 54.65 54.75 6,908
2018-06-13 55.95 55.95 54.80 54.85 8,601
2018-06-12 55.70 56.00 55.45 55.45 6,683
2018-06-11 54.95 56.30 54.95 55.85 13,628
2018-06-08 54.20 55.30 53.90 54.95 25,117
2018-06-07 55.20 55.30 54.55 54.60 8,534
2018-06-06 54.90 55.15 54.40 55.10 10,782
2018-06-05 54.40 55.05 54.25 54.775 9,301
2018-06-04 53.00 54.30 53.00 53.95 17,265
2018-06-01 53.05 53.35 52.60 53.15 17,660

» More Lifepoint Hospitals Stock Price History

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