Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LHC Group Inc (NQ: LHCG )

169.81 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 134.84 136.97 132.83 134.59 766,389 +0.15(+0.11%)
Oct 28, 2021 135.49 138.15 133.54 134.44 1,245,660 -0.56(-0.41%)
Oct 27, 2021 138.31 140.69 132.22 135.00 670,237 -1.23(-0.90%)
Oct 26, 2021 138.21 136.23 946,575 -7.51(-5.22%)
Oct 25, 2021 145.61 149.02 143.29 143.74 505,735 -1.88(-1.29%)
Oct 22, 2021 148.64 153.86 145.59 145.62 497,352 -3.42(-2.29%)
Oct 21, 2021 150.71 151.85 148.68 149.04 333,757 -0.92(-0.61%)
Oct 20, 2021 153.93 155.37 149.63 149.96 445,738 -4.68(-3.03%)
Oct 19, 2021 147.12 155.67 146.00 154.64 775,594 +7.82(+5.33%)
Oct 18, 2021 140.00 146.96 133.08 146.82 728,894 +1.42(+0.98%)
Oct 15, 2021 145.19 146.45 143.10 145.40 296,486 +1.77(+1.23%)
Oct 14, 2021 144.00 146.66 142.69 143.63 220,074 +1.00(+0.70%)
Oct 13, 2021 137.59 143.10 137.00 142.63 409,898 +5.30(+3.86%)
Oct 12, 2021 135.79 137.41 133.74 137.33 479,265 +2.21(+1.64%)
Oct 11, 2021 143.39 143.49 134.57 135.12 351,125 -9.37(-6.48%)
Oct 08, 2021 145.88 149.83 144.34 144.49 279,048 -0.73(-0.50%)
Oct 07, 2021 146.11 147.28 145.00 145.22 218,661 -0.01(-0.01%)
Oct 06, 2021 144.93 146.95 143.75 145.23 247,804 -0.18(-0.12%)
Oct 05, 2021 150.03 150.84 144.91 145.41 366,355 -5.03(-3.34%)
Oct 04, 2021 153.31 154.55 149.90 150.44 166,950 -2.73(-1.78%)
Oct 01, 2021 156.98 159.87 151.79 153.17 258,592 -3.74(-2.38%)
Sep 30, 2021 160.25 161.98 156.67 156.91 176,518 -2.85(-1.78%)
Sep 29, 2021 159.45 161.42 158.71 159.76 162,953 +0.65(+0.41%)
Sep 28, 2021 162.11 162.34 158.65 159.11 207,024 -3.28(-2.02%)
Sep 27, 2021 159.10 163.00 158.48 162.39 213,728 +2.12(+1.32%)
Sep 24, 2021 160.44 162.31 157.27 160.27 187,972 -0.61(-0.38%)
Sep 23, 2021 164.25 164.41 160.38 160.88 209,909 -3.35(-2.04%)
Sep 22, 2021 165.42 165.77 162.67 164.23 274,138 -1.00(-0.61%)
Sep 21, 2021 166.27 167.27 164.00 165.23 154,012 -0.71(-0.43%)
Sep 20, 2021 168.26 168.70 164.14 165.94 172,536 -3.03(-1.79%)
Sep 17, 2021 166.18 170.32 164.63 168.97 632,515 +3.38(+2.04%)
Sep 16, 2021 168.83 168.83 164.50 165.59 383,497 -3.28(-1.94%)
Sep 15, 2021 169.30 171.83 167.91 168.87 331,831 -0.83(-0.49%)
Sep 14, 2021 175.89 175.91 169.16 169.70 259,567 -5.29(-3.02%)
Sep 13, 2021 176.01 176.01 173.19 174.99 193,421 -1.02(-0.58%)
Sep 10, 2021 180.08 180.08 175.99 176.01 206,454 -3.28(-1.83%)
Sep 09, 2021 183.25 185.69 179.09 179.29 143,376 -3.61(-1.97%)
Sep 08, 2021 177.73 183.36 175.43 182.90 337,144 +5.42(+3.05%)
Sep 07, 2021 182.42 182.50 177.48 177.48 129,718 -5.54(-3.03%)
Sep 03, 2021 184.47 186.38 183.02 183.02 149,505 -2.29(-1.24%)
Sep 02, 2021 187.60 188.59 185.00 185.31 158,797 -1.50(-0.80%)
Sep 01, 2021 187.08 188.45 182.45 186.81 177,042 +0.05(+0.03%)
Aug 31, 2021 182.16 186.96 181.84 186.76 225,201 +4.19(+2.30%)
Aug 30, 2021 182.34 184.90 181.60 182.57 188,301 +0.89(+0.49%)
Aug 27, 2021 177.98 182.55 177.47 181.68 183,086 +4.60(+2.60%)
Aug 26, 2021 178.45 179.27 175.97 177.08 139,013 -0.99(-0.56%)
Aug 25, 2021 178.18 179.99 177.00 178.07 217,219 +0.06(+0.03%)
Aug 24, 2021 176.96 181.51 176.80 178.01 187,567 +0.96(+0.54%)
Aug 23, 2021 176.98 177.63 175.00 177.05 123,676 +0.05(+0.03%)
Aug 20, 2021 174.49 177.81 174.49 177.00 112,332 +2.12(+1.21%)
Aug 19, 2021 173.96 177.22 173.96 174.88 166,770 +0.44(+0.25%)
Aug 18, 2021 177.56 179.54 174.30 174.44 202,150 -3.84(-2.15%)
Aug 17, 2021 179.62 179.84 176.49 178.28 215,468 -2.31(-1.28%)
Aug 16, 2021 178.82 181.74 177.94 180.59 148,499 +0.43(+0.24%)
Aug 13, 2021 182.84 183.26 179.85 180.16 129,873 -2.59(-1.42%)
Aug 12, 2021 179.01 183.37 177.25 182.75 228,533 +1.46(+0.81%)
Aug 11, 2021 182.86 182.95 178.10 181.29 239,352 -1.81(-0.99%)
Aug 10, 2021 188.58 189.80 182.35 183.10 171,482 -5.76(-3.05%)
Aug 09, 2021 187.45 192.92 186.17 188.86 288,938 +0.48(+0.25%)
Aug 06, 2021 191.08 191.08 185.39 188.38 338,140 -1.23(-0.65%)
Aug 05, 2021 209.18 209.19 189.09 189.61 635,601 -25.68(-11.93%)
Aug 04, 2021 214.25 216.65 208.48 215.29 269,188 +0.54(+0.25%)
Aug 03, 2021 212.75 215.27 209.03 214.75 165,767 +2.38(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.