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
2018-10-17 64.51 64.72 64.50 64.67 14,087
2018-10-16 64.52 64.71 64.51 64.63 37,674
2018-10-15 64.40 64.55 64.40 64.53 32,830
2018-10-12 64.40 64.45 64.37 64.43 27,494
2018-10-11 64.40 64.45 64.33 64.38 44,957
2018-10-10 64.45 64.51 64.26 64.26 34,265
2018-10-09 64.53 64.555 64.47 64.555 31,626
2018-10-08 64.37 64.48 64.28 64.445 26,129
2018-10-05 64.50 64.50 64.36 64.42 24,572
2018-10-04 64.26 64.49 64.26 64.44 76,140
2018-10-03 64.31 64.43 64.29 64.38 23,528
2018-10-02 64.35 64.36 64.25 64.26 33,733
2018-10-01 64.48 64.48 64.34 64.35 42,137
2018-09-28 64.60 64.65 64.525 64.525 14,787
2018-09-27 64.65 64.675 64.55 64.575 23,933
2018-09-26 64.55 64.55 64.45 64.50 28,098
2018-09-25 64.50 64.525 64.50 64.50 11,512
2018-09-24 64.50 64.55 64.50 64.50 2,987
2018-09-21 64.525 64.60 64.50 64.60 6,082
2018-09-20 64.525 64.65 64.50 64.525 18,992
2018-09-19 64.45 64.50 64.45 64.475 9,258
2018-09-18 64.45 64.60 64.45 64.475 33,299
2018-09-17 64.45 64.45 64.40 64.40 3,767
2018-09-14 64.50 64.50 64.40 64.425 9,336
2018-09-13 64.40 64.525 64.40 64.475 12,901
2018-09-12 64.40 64.45 64.10 64.40 28,816
2018-09-11 64.35 64.40 64.325 64.35 18,658
2018-09-10 64.45 64.45 64.375 64.375 15,601
2018-09-07 64.35 64.40 64.35 64.375 4,682
2018-09-06 64.40 64.475 64.325 64.325 23,018

» More Lifepoint Hospitals Stock Price History

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