Dark

LHCG
LHC Group LLC
stock NASDAQ

Inactive

Feb 21, 2023

169.81USD+0.473%(+0.80)1,283,675

Pre-market

0.00USD-100.000%(-169.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-21	169.1600	169.8250	169.1600	169.8100	+0.473%	1,283,675	0.000%
2023-02-17	169.2900	169.4100	168.9400	169.0100	+0.172%	1,191,138	+0.473%
2023-02-16	169.7000	169.7000	167.8600	168.7200	+1.639%	2,725,345	+0.646%
2023-02-15	165.9800	166.1200	165.5400	166.0000	+0.229%	391,760	+2.295%
2023-02-14	166.2400	166.2400	165.1950	165.6200	-0.193%	320,561	+2.530%
2023-02-13	166.0000	166.7300	165.5000	165.9400	-0.060%	388,469	+2.332%
2023-02-10	159.4900	166.4600	158.9600	166.0400	+4.146%	1,423,367	+2.271%
2023-02-09	158.5800	159.5500	158.4200	159.4300	+0.390%	158,616	+6.511%
2023-02-08	158.1500	158.9450	157.6500	158.8100	+0.284%	287,871	+6.927%
2023-02-07	158.5300	159.0400	157.9000	158.3600	-0.315%	340,836	+7.230%
2023-02-06	158.8900	159.3650	157.9050	158.8600	+0.132%	373,310	+6.893%
2023-02-03	160.0000	160.0800	157.1300	158.6500	-1.042%	509,466	+7.034%
2023-02-02	158.7700	160.5000	158.7469	160.3200	+0.735%	461,194	+5.919%
2023-02-01	158.0600	159.4800	158.0600	159.1500	+0.347%	705,976	+6.698%
2023-01-31	157.3000	159.2900	156.9350	158.6000	+1.058%	1,151,079	+7.068%
2023-01-30	157.2600	157.6600	156.4000	156.9400	+0.128%	210,857	+8.201%
2023-01-27	158.1200	158.6750	156.4250	156.7400	-0.716%	269,630	+8.339%
2023-01-26	163.5000	164.0900	156.2850	157.8700	-3.443%	1,603,046	+7.563%
2023-01-25	163.7400	164.1300	163.5000	163.5000	-0.092%	305,512	+3.859%
2023-01-24	164.3700	164.4000	163.5100	163.6500	-0.462%	178,085	+3.764%
2023-01-23	164.2500	164.9200	163.6100	164.4100	-0.115%	253,192	+3.284%
2023-01-20	165.0500	165.0500	164.2400	164.6000	+0.231%	326,577	+3.165%
2023-01-19	164.8600	164.9300	164.2200	164.2200	-0.340%	305,249	+3.404%
2023-01-18	162.5800	164.7800	162.5800	164.7800	+1.478%	384,569	+3.053%
2023-01-17	163.1000	163.6550	162.3800	162.3800	-0.325%	554,207	+4.576%
2023-01-13	163.3600	163.7450	162.3700	162.9100	-0.147%	260,590	+4.235%
2023-01-12	163.0100	164.2200	162.9650	163.1500	-0.226%	459,689	+4.082%
2023-01-11	162.2900	163.8100	161.4901	163.5200	+0.387%	169,116	+3.847%
2023-01-10	163.4300	163.7800	162.3200	162.8900	+0.055%	159,953	+4.248%
2023-01-09	160.2500	162.9600	160.1600	162.8000	+1.712%	464,157	+4.306%
2023-01-06	159.9800	160.6400	158.5400	160.0600	+0.534%	851,450	+6.091%
2023-01-05	160.5000	163.0000	158.6600	159.2100	-1.075%	500,568	+6.658%
2023-01-04	161.0000	161.6900	160.6250	160.9400	+0.025%	300,104	+5.511%
2023-01-03	161.5000	161.7600	160.4800	160.9000	-0.489%	339,202	+5.538%
2022-12-30	161.2500	161.9000	160.9600	161.6900	+0.111%	264,298	+5.022%
2022-12-29	161.2600	161.6800	160.6000	161.5100	+0.473%	262,141	+5.139%
2022-12-28	161.5400	162.2500	160.6200	160.7500	-0.316%	147,030	+5.636%
2022-12-27	161.2100	161.6500	161.0000	161.2600	-0.260%	119,409	+5.302%
2022-12-23	162.0100	162.1300	160.5700	161.6800	-0.198%	205,311	+5.028%
2022-12-22	162.6800	162.7700	161.8000	162.0000	-0.375%	601,896	+4.821%
2022-12-21	163.7500	164.5200	162.2500	162.6100	-0.575%	301,052	+4.428%
2022-12-20	163.5500	163.9700	163.4000	163.5500	+0.031%	271,952	+3.828%
2022-12-19	164.2500	164.3000	163.4600	163.5000	-0.680%	301,035	+3.859%
2022-12-16	164.3900	165.3100	163.9400	164.6200	-0.109%	791,596	+3.153%
2022-12-15	164.6200	165.0100	164.2500	164.8000	-0.018%	333,914	+3.040%
2022-12-14	165.0000	165.0600	164.6000	164.8300	-0.073%	385,527	+3.021%
2022-12-13	165.3000	165.5300	164.5050	164.9500	+0.121%	395,159	+2.946%
2022-12-12	165.1200	165.1400	164.3500	164.7500	0.000%	202,329	+3.071%
2022-12-09	164.5600	164.7600	163.9044	164.7500	-0.030%	194,488	+3.071%
2022-12-08	164.5300	165.0000	163.2200	164.8000	-0.061%	209,729	+3.040%
2022-12-07	163.1500	165.0000	163.1500	164.9000	+1.564%	594,041	+2.978%
2022-12-06	161.8600	163.1600	161.8600	162.3600	+0.185%	400,672	+4.589%
2022-12-05	161.2600	162.1850	161.2600	162.0600	+0.204%	417,403	+4.782%
2022-12-02	161.6100	162.6000	160.4900	161.7300	-0.308%	615,484	+4.996%
2022-12-01	163.9300	164.1200	161.7750	162.2300	-0.722%	756,658	+4.672%
2022-11-30	164.0000	165.8350	162.4350	163.4100	-0.964%	939,818	+3.917%
2022-11-29	167.6000	167.9700	163.9000	165.0000	-1.669%	1,251,488	+2.915%
2022-11-28	168.4100	168.4400	167.6650	167.8000	-0.285%	211,995	+1.198%
2022-11-25	167.6500	168.3700	167.6500	168.2800	+0.179%	41,127	+0.909%
2022-11-23	168.2800	169.0000	167.7300	167.9800	-0.018%	163,077	+1.089%
2022-11-22	168.3000	168.3900	167.5600	168.0100	-0.042%	151,614	+1.071%
2022-11-21	167.9800	168.2000	167.4000	168.0800	-0.089%	228,686	+1.029%
2022-11-18	168.9800	169.3800	167.4300	168.2300	-0.030%	173,583	+0.939%
2022-11-17	167.2600	168.4900	167.0650	168.2800	+0.610%	179,181	+0.909%
2022-11-16	168.1300	168.1300	167.2600	167.2600	-0.149%	160,449	+1.525%
2022-11-15	168.1200	168.2700	167.2600	167.5100	-0.143%	261,137	+1.373%
2022-11-14	168.5300	168.9600	167.3550	167.7500	-0.143%	262,199	+1.228%
2022-11-11	167.4900	168.6800	167.2200	167.9900	+0.352%	394,746	+1.083%
2022-11-10	167.5000	167.7000	167.2400	167.4000	+0.054%	309,189	+1.440%
2022-11-09	167.1500	167.9100	166.6200	167.3100	-0.048%	308,872	+1.494%
2022-11-08	165.2900	167.9200	164.5750	167.3900	+0.880%	594,767	+1.446%
2022-11-07	165.5600	166.0750	165.5000	165.9300	+0.072%	222,252	+2.338%
2022-11-04	165.0000	166.1250	165.0000	165.8100	+0.570%	382,747	+2.412%
2022-11-03	161.3000	165.8300	161.3000	164.8700	-0.729%	506,731	+2.996%
2022-11-02	166.9500	167.7000	165.8500	166.0800	-0.551%	282,989	+2.246%
2022-11-01	167.5900	168.2650	166.3900	167.0000	-0.060%	396,128	+1.683%
2022-10-31	166.6000	167.4400	166.1400	167.1000	+0.360%	440,063	+1.622%
2022-10-28	166.1800	166.6000	165.6725	166.5000	+0.422%	263,421	+1.988%
2022-10-27	165.9700	166.3600	165.6000	165.8000	-0.120%	319,901	+2.419%
2022-10-26	166.3000	166.6500	165.7400	166.0000	+0.042%	325,698	+2.295%
2022-10-25	165.6500	166.3900	165.4900	165.9300	+0.187%	317,427	+2.338%
2022-10-24	165.5200	166.2475	165.5189	165.6200	-0.072%	199,283	+2.530%
2022-10-21	165.0300	165.9000	164.7500	165.7400	+0.479%	225,125	+2.456%
2022-10-20	165.9000	165.9000	164.8800	164.9500	-0.362%	327,001	+2.946%
2022-10-19	165.3900	165.6190	164.5100	165.5500	+0.236%	275,308	+2.573%
2022-10-18	165.5900	165.9000	165.0000	165.1600	-0.091%	205,333	+2.815%
2022-10-17	164.8300	165.5600	164.7200	165.3100	+0.158%	239,243	+2.722%
2022-10-14	165.6900	165.7750	164.9700	165.0500	-0.181%	116,524	+2.884%
2022-10-13	164.5000	165.3500	164.5000	165.3500	+0.511%	249,750	+2.697%
2022-10-12	165.1700	165.2000	164.5000	164.5100	-0.327%	333,410	+3.222%
2022-10-11	164.9900	165.2650	164.6500	165.0500	+0.152%	267,099	+2.884%
2022-10-10	164.7200	165.0450	164.4000	164.8000	-0.085%	306,461	+3.040%
2022-10-07	164.9200	165.0400	164.1400	164.9400	+0.055%	209,408	+2.953%
2022-10-06	164.5500	165.2500	164.3500	164.8500	-0.024%	205,486	+3.009%
2022-10-05	164.4000	165.2600	164.3900	164.8900	+0.055%	250,088	+2.984%
2022-10-04	164.8000	165.2200	164.5000	164.8000	+0.140%	396,471	+3.040%
2022-10-03	164.1500	165.0400	163.6225	164.5700	+0.556%	358,872	+3.184%
2022-09-30	164.4900	164.9900	163.6000	163.6600	-0.383%	369,907	+3.758%
2022-09-29	164.9100	165.0500	164.0700	164.2900	-0.158%	330,898	+3.360%
2022-09-28	164.4500	166.1850	164.0650	164.5500	+0.146%	297,744	+3.197%
2022-09-27	164.7600	165.0700	163.7950	164.3100	-0.128%	290,580	+3.347%
2022-09-26	164.6600	165.1000	164.2250	164.5200	-0.085%	236,119	+3.215%
2022-09-23	164.7100	165.0000	164.3600	164.6600	+0.085%	205,110	+3.128%
2022-09-22	164.2500	166.0100	164.0700	164.5200	-0.103%	310,302	+3.215%
2022-09-21	164.6400	165.6600	164.4050	164.6900	+0.103%	208,367	+3.109%
2022-09-20	163.4600	165.0000	163.4600	164.5200	+0.883%	674,271	+3.215%
2022-09-19	162.7000	163.9800	161.6300	163.0800	+0.203%	156,807	+4.127%
2022-09-16	162.7900	163.3100	162.0000	162.7500	+0.314%	272,215	+4.338%
2022-09-15	162.6400	162.9400	162.0500	162.2400	-0.448%	105,047	+4.666%
2022-09-14	162.8900	162.9800	162.0500	162.9700	+0.203%	312,509	+4.197%
2022-09-13	163.1500	163.3700	162.0800	162.6400	-0.489%	316,491	+4.409%
2022-09-12	163.4000	164.0000	163.2600	163.4400	-0.079%	290,808	+3.897%
2022-09-09	164.2500	164.7000	162.3900	163.5700	-0.710%	204,240	+3.815%
2022-09-08	162.1700	164.7500	161.5000	164.7400	+1.516%	273,940	+3.078%
2022-09-07	162.2100	162.6700	161.6850	162.2800	+0.160%	393,163	+4.640%
2022-09-06	161.5300	162.1450	161.5300	162.0200	+0.266%	110,980	+4.808%
2022-09-02	162.0700	162.7300	160.5600	161.5900	-0.315%	211,012	+5.087%
2022-09-01	161.0300	162.4900	161.0300	162.1000	+0.390%	244,497	+4.756%
2022-08-31	161.3300	161.7900	160.5000	161.4700	+0.448%	202,703	+5.165%
2022-08-30	162.2600	162.2600	160.6800	160.7500	-0.955%	291,831	+5.636%
2022-08-29	161.8000	162.6200	161.5600	162.3000	+0.247%	241,511	+4.627%
2022-08-26	163.2600	163.6900	161.9000	161.9000	-0.833%	133,102	+4.886%
2022-08-25	163.1400	163.7400	162.2600	163.2600	+0.061%	108,680	+4.012%
2022-08-24	162.1600	163.4500	162.0000	163.1600	+0.548%	163,362	+4.076%
2022-08-23	162.3300	162.5100	162.1000	162.2700	-0.055%	171,937	+4.647%
2022-08-22	162.2800	163.3700	162.0000	162.3600	-0.331%	252,544	+4.589%
2022-08-19	162.8700	163.3900	162.5100	162.9000	+0.018%	98,887	+4.242%
2022-08-18	162.6300	163.0050	162.2000	162.8700	+0.271%	270,555	+4.261%
2022-08-17	162.7300	163.4250	161.9600	162.4300	-0.025%	128,408	+4.543%
2022-08-16	162.3000	163.1300	161.7600	162.4700	+0.043%	374,812	+4.518%
2022-08-15	162.9300	163.4700	162.1900	162.4000	-0.594%	133,224	+4.563%
2022-08-12	162.4800	163.4800	162.2000	163.3700	+0.467%	219,292	+3.942%
2022-08-11	163.2300	163.8500	161.6350	162.6100	-0.435%	249,026	+4.428%
2022-08-10	162.9500	163.9500	162.1000	163.3200	+0.443%	185,489	+3.974%
2022-08-09	162.1000	162.8300	161.7200	162.6000	+0.488%	139,453	+4.434%
2022-08-08	162.0100	163.1548	161.6200	161.8100	+0.019%	255,747	+4.944%
2022-08-05	161.9600	162.8400	161.7500	161.7800	+0.037%	383,330	+4.964%
2022-08-04	163.3000	163.7550	161.0500	161.7200	-1.426%	416,325	+5.002%
2022-08-03	162.5000	164.3700	162.0800	164.0600	+0.997%	243,088	+3.505%
2022-08-02	162.6500	163.3325	162.4400	162.4400	-0.086%	336,742	+4.537%
2022-08-01	163.0700	163.8600	162.1001	162.5800	-0.294%	629,555	+4.447%
2022-07-29	163.2200	164.1200	162.8900	163.0600	-0.025%	196,600	+4.140%
2022-07-28	163.3400	164.2500	162.7400	163.1000	-0.141%	164,726	+4.114%
2022-07-27	163.2700	163.9900	162.6600	163.3300	+0.031%	187,983	+3.967%
2022-07-26	162.7900	163.5600	162.0200	163.2800	+0.270%	124,040	+3.999%
2022-07-25	163.5000	163.5000	162.0500	162.8400	-0.245%	144,751	+4.280%
2022-07-22	162.2500	163.3900	161.5100	163.2400	+0.765%	135,742	+4.025%
2022-07-21	161.2800	162.1700	159.3150	162.0000	+0.099%	166,940	+4.821%
2022-07-20	161.9900	161.9900	160.8200	161.8400	-0.099%	213,805	+4.925%
2022-07-19	162.1100	163.4600	161.6800	162.0000	+0.111%	185,488	+4.821%
2022-07-18	162.5700	162.8200	160.7200	161.8200	-0.376%	213,838	+4.938%
2022-07-15	159.9100	163.0600	159.9100	162.4300	+1.582%	320,803	+4.543%
2022-07-14	157.1100	160.0600	157.0000	159.9000	+1.062%	257,792	+6.198%
2022-07-13	156.5700	159.6300	156.5700	158.2200	+0.413%	216,757	+7.325%
2022-07-12	157.3000	158.6200	157.0000	157.5700	-0.044%	444,847	+7.768%
2022-07-11	159.0000	159.3800	157.3300	157.6400	-0.812%	438,791	+7.720%
2022-07-08	158.7600	160.3750	158.6500	158.9300	-0.426%	274,394	+6.846%
2022-07-07	158.7100	159.8500	158.0000	159.6100	+0.738%	333,454	+6.391%
2022-07-06	155.9800	158.5700	155.7500	158.4400	+1.590%	348,803	+7.176%
2022-07-05	154.6600	156.1200	154.6400	155.9600	+0.587%	270,055	+8.880%
2022-07-01	155.5700	156.2400	154.7400	155.0500	-0.443%	309,267	+9.520%
2022-06-30	155.0000	156.2000	154.5750	155.7400	+0.316%	213,332	+9.034%
2022-06-29	155.0000	156.6150	154.5000	155.2500	+0.388%	1,048,073	+9.378%
2022-06-28	157.2000	158.5300	154.6500	154.6500	-1.497%	388,630	+9.803%
2022-06-27	157.5900	159.3850	155.8000	157.0000	+0.134%	550,482	+8.159%
2022-06-24	157.8500	159.3050	156.0375	156.7900	-0.324%	643,698	+8.304%
2022-06-23	159.2200	160.0400	156.7500	157.3000	-1.131%	438,298	+7.953%
2022-06-22	154.4300	160.0000	154.3700	159.1000	+3.024%	794,645	+6.732%
2022-06-21	157.5000	157.5000	153.9100	154.4300	-2.005%	972,375	+9.959%
2022-06-17	159.2200	160.8100	157.1000	157.5900	-0.924%	809,443	+7.754%
2022-06-16	161.5600	161.9550	158.4050	159.0600	-1.797%	539,337	+6.758%
2022-06-15	162.5000	163.2250	161.0850	161.9700	-0.345%	570,923	+4.840%
2022-06-14	163.4700	163.8000	162.3100	162.5300	-0.648%	474,946	+4.479%
2022-06-13	164.0000	164.5000	161.9400	163.5900	-1.671%	722,320	+3.802%
2022-06-10	166.2100	166.6300	165.8200	166.3700	+0.048%	458,400	+2.068%
2022-06-09	166.6900	167.1100	166.2800	166.2900	-0.306%	194,989	+2.117%
2022-06-08	167.5900	167.7300	166.6900	166.8000	-0.643%	228,429	+1.805%
2022-06-07	166.9200	167.9000	166.5000	167.8800	+0.503%	177,168	+1.150%
2022-06-06	166.4800	167.1400	166.2350	167.0400	+0.306%	200,740	+1.658%
2022-06-03	166.2100	166.6600	166.0950	166.5300	+0.241%	279,210	+1.970%
2022-06-02	166.1500	166.7400	165.8600	166.1300	+0.060%	231,756	+2.215%
2022-06-01	166.6100	166.7700	165.9100	166.0300	-0.378%	379,106	+2.277%
2022-05-31	166.6000	167.1700	165.9400	166.6600	-0.192%	491,621	+1.890%
2022-05-27	166.4000	167.0150	166.1500	166.9800	+0.457%	216,613	+1.695%
2022-05-26	166.0500	166.5400	166.0300	166.2200	+0.126%	267,075	+2.160%
2022-05-25	165.5500	166.5000	165.5500	166.0100	+0.121%	207,018	+2.289%
2022-05-24	165.5100	166.2600	164.9100	165.8100	+0.036%	417,570	+2.412%
2022-05-23	166.1500	166.4400	165.2600	165.7500	-0.355%	490,151	+2.449%
2022-05-20	166.2500	166.5400	165.5000	166.3400	+0.332%	298,421	+2.086%
2022-05-19	165.6600	166.4000	165.1300	165.7900	0.000%	312,051	+2.425%
2022-05-18	165.4200	166.2600	165.2800	165.7900	-0.066%	225,201	+2.425%
2022-05-17	164.9300	166.2500	164.9000	165.9000	+0.863%	350,634	+2.357%
2022-05-16	164.5900	165.5900	164.3600	164.4800	-0.012%	306,179	+3.241%
2022-05-13	165.2900	165.8800	164.1100	164.5000	-0.218%	353,579	+3.228%
2022-05-12	164.0300	165.9200	163.9000	164.8600	+0.524%	513,906	+3.003%
2022-05-11	165.5200	166.1800	163.6400	164.0000	-0.828%	1,030,975	+3.543%
2022-05-10	166.2000	166.5500	165.1600	165.3700	-0.211%	572,543	+2.685%
2022-05-09	165.7600	166.4900	165.4600	165.7200	-0.271%	519,795	+2.468%
2022-05-06	165.9500	166.2300	165.5000	166.1700	+0.205%	916,947	+2.191%
2022-05-05	166.3300	166.4000	165.6100	165.8300	-0.301%	668,197	+2.400%
2022-05-04	166.6300	166.6500	165.8100	166.3300	+0.030%	520,868	+2.092%
2022-05-03	166.2900	166.8900	166.1600	166.2800	-0.270%	538,485	+2.123%
2022-05-02	166.0200	167.0300	165.6250	166.7300	+0.531%	1,131,227	+1.847%
2022-04-29	166.5400	166.9700	165.6650	165.8500	-0.653%	625,678	+2.388%
2022-04-28	166.5000	167.0500	165.2100	166.9400	+0.415%	1,097,945	+1.719%
2022-04-27	166.6100	167.0500	165.9200	166.2500	-0.066%	1,097,441	+2.141%
2022-04-26	166.6800	167.3300	166.3100	166.3600	-0.389%	664,841	+2.074%
2022-04-25	166.6400	167.2500	166.3000	167.0100	-0.012%	1,075,929	+1.677%
2022-04-22	167.0100	167.3000	166.1200	167.0300	0.000%	942,186	+1.664%
2022-04-21	167.5000	167.6400	166.6300	167.0300	-0.108%	758,764	+1.664%
2022-04-20	167.6100	167.7700	167.1000	167.2100	-0.054%	561,673	+1.555%
2022-04-19	167.0000	167.8450	166.6700	167.3000	+0.120%	449,939	+1.500%
2022-04-18	166.9300	167.5100	166.5600	167.1000	-0.024%	507,529	+1.622%
2022-04-14	167.6100	167.9900	165.9400	167.1400	-0.191%	961,295	+1.597%
2022-04-13	167.3300	168.1300	167.3000	167.4600	+0.066%	597,049	+1.403%
2022-04-12	167.6600	168.3500	167.3100	167.3500	+0.084%	1,183,841	+1.470%
2022-04-11	167.5000	168.0800	167.1000	167.2100	-0.197%	943,421	+1.555%
2022-04-08	167.6200	168.2900	167.4600	167.5400	-0.030%	490,685	+1.355%
2022-04-07	167.6100	168.4200	167.2500	167.5900	+0.054%	795,453	+1.325%
2022-04-06	168.1100	168.6800	167.2000	167.5000	-0.517%	1,040,600	+1.379%
2022-04-05	168.9000	169.2000	167.8000	168.3700	-0.367%	866,082	+0.855%
2022-04-04	167.9600	169.1900	167.4200	168.9900	+0.512%	536,322	+0.485%
2022-04-01	168.4200	169.1700	167.4100	168.1300	-0.279%	913,244	+0.999%
2022-03-31	167.5100	169.8400	167.2000	168.6000	+0.357%	1,157,847	+0.718%
2022-03-30	166.5000	168.9700	166.3100	168.0000	+0.865%	2,428,332	+1.077%
2022-03-29	168.5000	168.9800	165.2000	166.5600	+5.934%	6,982,070	+1.951%
2022-03-28	153.5100	157.3700	152.3300	157.2300	+2.624%	254,777	+8.001%
2022-03-25	156.4900	157.8500	152.0300	153.2100	-2.321%	329,033	+10.835%
2022-03-24	152.6200	157.4100	150.4425	156.8500	+2.657%	567,393	+8.263%
2022-03-23	152.5800	156.1900	150.1300	152.7900	-0.644%	571,017	+11.139%
2022-03-22	147.5800	154.5050	147.5200	153.7800	+3.493%	421,830	+10.424%
2022-03-21	150.7600	153.6200	147.5600	148.5900	-1.446%	535,013	+14.281%
2022-03-18	148.2400	154.2300	147.1600	150.7700	+2.051%	741,836	+12.629%
2022-03-17	142.1000	147.9950	140.6600	147.7400	+3.214%	310,923	+14.938%
2022-03-16	139.6400	143.5600	138.5700	143.1400	+3.298%	293,807	+18.632%
2022-03-15	130.5300	139.0300	128.8050	138.5700	+6.773%	343,571	+22.545%
2022-03-14	136.6400	137.7100	128.0550	129.7800	-4.881%	294,671	+30.845%
2022-03-11	138.7600	138.9200	132.0300	136.4400	-0.728%	255,855	+24.458%
2022-03-10	139.8200	141.3650	134.4950	137.4400	-2.704%	263,567	+23.552%
2022-03-09	137.2800	142.3250	136.8500	141.2600	+5.489%	252,912	+20.211%
2022-03-08	138.2400	138.3600	131.3900	133.9100	-3.062%	337,293	+26.809%
2022-03-07	137.8000	138.9100	135.4900	138.1400	+0.817%	264,717	+22.926%
2022-03-04	133.3300	137.2000	132.1000	137.0200	+1.384%	191,233	+23.931%
2022-03-03	138.2400	138.2400	133.2200	135.1500	-1.451%	153,531	+25.646%
2022-03-02	140.2450	140.2450	134.8900	137.1400	-1.889%	207,246	+23.822%
2022-03-01	135.3300	140.4050	134.6000	139.7800	+2.651%	331,813	+21.484%
2022-02-28	132.7600	136.4400	131.5700	136.1700	+0.897%	296,773	+24.704%
2022-02-25	126.9800	135.3100	126.0100	134.9600	+5.003%	437,222	+25.822%
2022-02-24	120.7500	128.9000	115.3200	128.5300	+6.258%	434,001	+32.117%
2022-02-23	125.0000	126.1250	120.5500	120.9600	-2.373%	304,596	+40.385%
2022-02-22	124.1200	126.2550	121.8400	123.9000	-1.038%	155,552	+37.054%
2022-02-18	127.6450	128.7500	124.4400	125.2000	-0.792%	167,448	+35.631%
2022-02-17	130.0100	130.6100	125.4600	126.2000	-3.855%	196,904	+34.556%
2022-02-16	132.4300	132.6700	127.5573	131.2600	-1.122%	234,809	+29.369%
2022-02-15	128.7900	133.4369	127.9050	132.7500	+5.032%	246,696	+27.917%
2022-02-14	126.6600	128.0900	124.8900	126.3900	+0.151%	270,449	+34.354%
2022-02-11	126.4600	129.2350	124.2800	126.2000	-0.206%	161,645	+34.556%
2022-02-10	124.2600	128.6850	123.9500	126.4600	-0.433%	220,617	+34.280%
2022-02-09	125.7100	127.6100	125.5400	127.0100	+2.254%	159,009	+33.698%
2022-02-08	121.7800	125.2900	120.5400	124.2100	+1.987%	170,520	+36.712%
2022-02-07	122.0100	124.1050	120.4400	121.7900	-0.555%	157,487	+39.429%
2022-02-04	119.9900	123.6500	118.1500	122.4700	+0.940%	144,853	+38.654%
2022-02-03	121.6200	123.3229	120.4800	121.3300	-1.462%	171,630	+39.957%
2022-02-02	124.6200	125.4700	122.0500	123.1300	-1.267%	239,444	+37.911%
2022-02-01	123.9200	125.1500	119.7300	124.7100	+0.492%	274,238	+36.164%
2022-01-31	116.9500	125.9500	116.9500	124.1000	+5.545%	304,702	+36.833%
2022-01-28	114.0100	117.6100	112.2550	117.5800	+3.050%	170,486	+44.421%
2022-01-27	118.6200	120.7550	112.8100	114.1000	-3.190%	206,617	+48.826%
2022-01-26	120.1900	123.1500	115.9200	117.8600	-0.749%	177,481	+44.078%
2022-01-25	123.2200	125.1700	118.0800	118.7500	-5.167%	317,407	+42.998%
2022-01-24	118.0100	125.6200	117.0950	125.2200	+4.150%	264,250	+35.609%
2022-01-21	121.0600	124.3900	120.0700	120.2300	-1.668%	206,483	+41.238%
2022-01-20	123.4700	127.5200	121.9300	122.2700	-0.074%	245,420	+38.881%
2022-01-19	125.4300	127.1800	122.0900	122.3600	-2.276%	210,119	+38.779%
2022-01-18	129.9100	129.9100	123.9700	125.2100	-4.725%	256,286	+35.620%
2022-01-14	125.8100	131.4800	125.8100	131.4200	+3.407%	240,214	+29.212%
2022-01-13	124.0400	129.9600	122.7100	127.0900	+2.774%	332,216	+33.614%
2022-01-12	131.5200	132.8600	123.5400	123.6600	-5.299%	250,642	+37.320%
2022-01-11	127.2700	131.1200	126.7900	130.5800	+2.223%	147,459	+30.043%
2022-01-10	126.6800	128.0000	119.7300	127.7400	-0.219%	408,835	+32.934%
2022-01-07	128.8900	132.2900	127.9600	128.0200	-0.675%	316,928	+32.643%
2022-01-06	131.5100	133.3800	128.3400	128.8900	-2.215%	271,618	+31.748%
2022-01-05	136.7600	139.7400	131.6600	131.8100	-4.257%	244,997	+28.829%
2022-01-04	140.5300	142.1880	137.0200	137.6700	-2.056%	254,916	+23.346%
2022-01-03	138.3900	142.0300	135.8000	140.5600	+2.427%	293,482	+20.810%
2021-12-31	137.8600	140.7600	136.8700	137.2300	-0.996%	265,299	+23.741%
2021-12-30	136.9400	141.4186	136.9400	138.6100	+1.509%	260,147	+22.509%
2021-12-29	137.8100	138.0614	135.8150	136.5500	-0.979%	157,371	+24.357%
2021-12-28	136.6800	139.4500	136.0000	137.9000	+0.701%	244,279	+23.140%
2021-12-27	136.6800	137.4800	133.5000	136.9400	+0.699%	255,684	+24.003%
2021-12-23	132.4400	136.0300	131.2900	135.9900	+3.038%	233,972	+24.869%
2021-12-22	130.8400	132.2200	129.6500	131.9800	+0.251%	244,412	+28.663%
2021-12-21	128.5700	132.6100	127.0400	131.6500	+3.866%	263,533	+28.986%
2021-12-20	127.0900	128.0000	122.4000	126.7500	-2.402%	402,309	+33.972%
2021-12-17	124.9500	130.9500	124.1900	129.8700	+4.238%	894,496	+30.754%
2021-12-16	132.0400	132.6850	124.3600	124.5900	-4.521%	334,557	+36.295%
2021-12-15	127.1000	130.8800	126.6600	130.4900	+0.555%	310,028	+30.133%
2021-12-14	129.3700	133.4700	128.2102	129.7700	-0.369%	230,396	+30.855%
2021-12-13	131.6400	133.2600	129.7100	130.2500	-2.281%	323,597	+30.372%
2021-12-10	131.5400	135.5200	130.9700	133.2900	+1.670%	306,180	+27.399%
2021-12-09	130.5200	133.8500	130.5000	131.1000	-0.471%	312,924	+29.527%
2021-12-08	126.0100	133.3000	125.4300	131.7200	+4.689%	526,440	+28.917%
2021-12-07	122.0000	128.4300	120.8800	125.8200	+6.555%	550,420	+34.963%
2021-12-06	112.9600	118.8200	110.2000	118.0800	+5.987%	513,698	+43.809%
2021-12-03	115.1100	115.1100	110.7000	111.4100	-3.046%	354,423	+52.419%
2021-12-02	110.3400	115.6300	108.4200	114.9100	+4.246%	373,075	+47.777%
2021-12-01	116.8600	118.8350	110.1150	110.2300	-3.914%	368,901	+54.051%
2021-11-30	119.6300	120.6400	113.8700	114.7200	-4.812%	444,478	+48.021%
2021-11-29	124.3100	127.4450	120.3400	120.5200	-2.523%	563,006	+40.898%
2021-11-26	126.0300	127.0000	121.8600	123.6400	-3.278%	206,445	+37.342%
2021-11-24	129.8500	129.8500	126.0600	127.8300	-1.858%	168,928	+32.840%
2021-11-23	133.0100	135.5400	128.0400	130.2500	-2.748%	189,056	+30.372%
2021-11-22	135.5000	135.5650	132.6200	133.9300	-0.771%	334,547	+26.790%
2021-11-19	138.2300	142.6100	134.5900	134.9700	-2.668%	261,779	+25.813%
2021-11-18	142.0400	143.7200	137.8600	138.6700	-2.324%	260,013	+22.456%
2021-11-17	143.4400	145.0768	141.9500	141.9700	-2.015%	193,480	+19.610%
2021-11-16	144.7000	145.7500	143.4350	144.8900	+0.597%	208,280	+17.199%
2021-11-15	150.8100	150.8100	143.5000	144.0300	-3.620%	259,448	+17.899%
2021-11-12	146.3100	149.5600	145.6650	149.4400	+2.828%	207,924	+13.631%
2021-11-11	145.8400	148.7400	144.4950	145.3300	-1.771%	322,983	+16.844%
2021-11-10	150.3900	151.5100	147.1400	147.9500	-2.026%	362,570	+14.775%
2021-11-09	145.8400	151.9600	144.2000	151.0100	+3.347%	591,518	+12.450%
2021-11-08	143.6100	146.3200	141.8850	146.1200	+1.430%	481,049	+16.213%
2021-11-05	135.6500	145.1900	134.3100	144.0600	+6.325%	634,812	+17.874%
2021-11-04	148.0900	148.0900	134.1000	135.4900	-4.071%	575,107	+25.330%
2021-11-03	132.9200	141.5011	132.6100	141.2400	+5.632%	695,760	+20.228%
2021-11-02	139.8900	140.6550	133.1700	133.7100	-4.431%	420,395	+26.999%
2021-11-01	134.8900	140.0250	134.5400	139.9100	+3.953%	741,487	+21.371%
2021-10-29	134.8400	136.9700	132.8300	134.5900	+0.104%	766,389	+26.168%
2021-10-28	135.4900	138.1500	133.5400	134.4500	-0.407%	1,245,660	+26.300%
2021-10-27	138.3100	140.6900	132.2200	135.0000	-0.903%	670,237	+25.785%
2021-10-26	138.2100	139.8900	133.2500	136.2300	-5.225%	946,575	+24.649%
2021-10-25	145.6100	149.0200	143.2900	143.7400	-1.291%	505,735	+18.137%
2021-10-22	148.6400	153.8600	145.5900	145.6200	-2.295%	497,352	+16.612%
2021-10-21	150.7100	151.8500	148.6800	149.0400	-0.613%	333,757	+13.936%
2021-10-20	153.9300	155.3700	149.6300	149.9600	-3.026%	445,738	+13.237%
2021-10-19	147.1200	155.6700	146.0000	154.6400	+5.326%	775,600	+9.810%
2021-10-18	140.0000	146.9600	133.0798	146.8200	+0.977%	728,894	+15.659%
2021-10-15	145.1900	146.4500	143.1000	145.4000	+1.232%	296,486	+16.788%
2021-10-14	144.0000	146.6600	142.6900	143.6300	+0.701%	220,074	+18.227%
2021-10-13	137.5900	143.1000	137.0000	142.6300	+3.859%	409,898	+19.056%
2021-10-12	135.7900	137.4100	133.7400	137.3300	+1.636%	479,265	+23.651%
2021-10-11	143.3900	143.4900	134.5700	135.1200	-6.485%	351,125	+25.673%
2021-10-08	145.8800	149.8300	144.3400	144.4900	-0.503%	279,047	+17.524%
2021-10-07	146.1100	147.2800	145.0000	145.2200	-0.007%	218,661	+16.933%
2021-10-06	144.9300	146.9500	143.7500	145.2300	-0.309%	247,804	+16.925%
2021-10-05	150.0300	150.8400	144.9100	145.6800	-3.164%	366,355	+16.564%
2021-10-04	153.3100	154.5500	149.9000	150.4400	-1.782%	166,951	+12.876%
2021-10-01	156.9800	159.8650	151.7900	153.1700	-2.384%	258,592	+10.864%
2021-09-30	160.2500	161.9800	156.6700	156.9100	-1.784%	176,528	+8.221%
2021-09-29	159.4500	161.4200	158.7100	159.7600	+0.409%	162,953	+6.291%
2021-09-28	162.1100	162.3400	158.6450	159.1100	-2.020%	207,024	+6.725%
2021-09-27	159.1000	163.0000	158.4800	162.3900	+1.323%	213,728	+4.569%
2021-09-24	160.4400	162.3050	157.2700	160.2700	-0.379%	187,972	+5.952%
2021-09-23	164.2500	164.4100	160.3800	160.8800	-2.040%	209,909	+5.551%
2021-09-22	165.4200	165.7700	162.6700	164.2300	-0.605%	274,138	+3.398%
2021-09-21	166.2700	167.2700	164.0000	165.2300	-0.428%	154,012	+2.772%
2021-09-20	168.2600	168.7000	164.1400	165.9400	-1.793%	172,536	+2.332%
2021-09-17	166.1800	170.3200	164.6300	168.9700	+2.041%	632,515	+0.497%
2021-09-16	168.8300	168.8300	164.5000	165.5900	-1.942%	383,497	+2.548%
2021-09-15	169.3000	171.8300	167.9100	168.8700	-0.489%	331,831	+0.557%
2021-09-14	175.8900	175.9100	169.1600	169.7000	-3.023%	259,567	+0.065%
2021-09-13	176.0100	176.0100	173.1900	174.9900	-0.580%	193,421	-2.960%
2021-09-10	180.0800	180.0800	175.9900	176.0100	-1.829%	206,253	-3.523%
2021-09-09	183.2500	185.6900	179.0900	179.2900	-1.974%	143,376	-5.288%
2021-09-08	177.7300	183.3600	175.4300	182.9000	+3.054%	337,144	-7.157%
2021-09-07	182.4200	182.5000	177.4800	177.4800	-3.027%	129,738	-4.322%
2021-09-03	184.4700	186.3800	183.0200	183.0200	-1.236%	149,505	-7.218%
2021-09-02	187.6000	188.5900	185.0000	185.3100	-0.803%	158,797	-8.364%
2021-09-01	187.0800	188.4500	182.4500	186.8100	+0.027%	177,042	-9.100%

document.getElementById("j5ld8r").onerror = function(){this.style.display='none';}; .dark-mode .QLGNgM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QLGNgM{ color: #333333; background-color: white; border: 2px solid #333333; }LHCGLHC Group LLCstock NASDAQ

LHCG
LHC Group LLC
stock NASDAQ