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 (%)
May 31, 2022 166.60 167.17 165.94 166.66 491,621 -0.32(-0.19%)
May 27, 2022 166.40 167.01 166.15 166.98 216,613 +0.76(+0.46%)
May 26, 2022 166.05 166.54 166.03 166.22 267,075 +0.21(+0.13%)
May 25, 2022 165.55 166.50 165.55 166.01 207,018 +0.20(+0.12%)
May 24, 2022 165.51 166.26 164.91 165.81 417,570 +0.06(+0.04%)
May 23, 2022 166.15 166.44 165.26 165.75 490,151 -0.59(-0.35%)
May 20, 2022 166.25 166.54 165.50 166.34 298,221 +0.55(+0.33%)
May 19, 2022 165.66 166.40 165.13 165.79 312,051 +0.00(+0.00%)
May 18, 2022 165.42 166.26 165.28 165.79 225,201 -0.11(-0.07%)
May 17, 2022 164.93 166.25 164.90 165.90 350,634 +1.42(+0.86%)
May 16, 2022 164.59 165.59 164.36 164.48 306,179 -0.02(-0.01%)
May 13, 2022 165.29 165.88 164.11 164.50 353,579 -0.36(-0.22%)
May 12, 2022 164.03 165.92 163.90 164.86 513,906 +0.86(+0.52%)
May 11, 2022 165.52 166.18 163.64 164.00 1,030,975 -1.37(-0.83%)
May 10, 2022 166.20 166.55 165.16 165.37 572,543 -0.35(-0.21%)
May 09, 2022 165.76 166.49 165.46 165.72 519,795 -0.45(-0.27%)
May 06, 2022 165.95 166.23 165.50 166.17 916,947 +0.34(+0.21%)
May 05, 2022 166.33 166.40 165.61 165.83 668,197 -0.50(-0.30%)
May 04, 2022 166.63 166.65 165.81 166.33 520,868 +0.05(+0.03%)
May 03, 2022 166.29 166.89 166.16 166.28 538,485 -0.45(-0.27%)
May 02, 2022 166.02 167.03 165.62 166.73 1,131,227 +0.88(+0.53%)
Apr 29, 2022 166.54 166.97 165.66 165.85 625,678 -1.09(-0.65%)
Apr 28, 2022 166.50 167.05 165.21 166.94 1,097,945 +0.69(+0.42%)
Apr 27, 2022 166.61 167.05 165.92 166.25 1,097,441 -0.11(-0.07%)
Apr 26, 2022 166.68 167.33 166.31 166.36 664,841 -0.65(-0.39%)
Apr 25, 2022 166.64 167.25 166.30 167.01 1,075,929 -0.02(-0.01%)
Apr 22, 2022 167.01 167.30 166.12 167.03 942,186 +0.00(+0.00%)
Apr 21, 2022 167.50 167.64 166.63 167.03 758,764 -0.18(-0.11%)
Apr 20, 2022 167.61 167.77 167.10 167.21 561,673 -0.09(-0.05%)
Apr 19, 2022 167.00 167.84 166.67 167.30 449,939 +0.20(+0.12%)
Apr 18, 2022 166.93 167.51 166.56 167.10 507,229 -0.04(-0.02%)
Apr 14, 2022 167.61 167.99 165.94 167.14 961,295 -0.32(-0.19%)
Apr 13, 2022 167.33 168.13 167.30 167.46 597,049 +0.11(+0.07%)
Apr 12, 2022 167.66 168.35 167.31 167.35 1,183,841 +0.14(+0.08%)
Apr 11, 2022 167.50 168.08 167.10 167.21 943,421 -0.33(-0.20%)
Apr 08, 2022 167.62 168.29 167.46 167.54 490,685 -0.05(-0.03%)
Apr 07, 2022 167.61 168.42 167.25 167.59 795,453 +0.09(+0.05%)
Apr 06, 2022 168.11 168.68 167.20 167.50 1,040,600 -0.87(-0.52%)
Apr 05, 2022 168.90 169.20 167.80 168.37 866,082 -0.62(-0.37%)
Apr 04, 2022 167.96 169.19 167.42 168.99 536,322 +0.86(+0.51%)
Apr 01, 2022 168.42 169.17 167.41 168.13 913,244 -0.47(-0.28%)
Mar 31, 2022 167.51 169.84 167.20 168.60 1,157,668 +0.60(+0.36%)
Mar 30, 2022 166.50 168.97 166.31 168.00 2,428,327 +1.44(+0.86%)
Mar 29, 2022 168.50 168.98 165.20 166.56 6,984,736 +9.33(+5.93%)
Mar 28, 2022 153.51 157.37 152.33 157.23 254,777 +4.02(+2.62%)
Mar 25, 2022 156.49 157.85 152.03 153.21 329,033 -3.64(-2.32%)
Mar 24, 2022 152.62 157.41 150.44 156.85 567,393 +4.06(+2.66%)
Mar 23, 2022 152.58 156.19 150.13 152.79 571,017 -0.99(-0.64%)
Mar 22, 2022 147.58 154.50 147.52 153.78 421,830 +5.19(+3.49%)
Mar 21, 2022 150.76 153.62 147.56 148.59 535,013 -2.18(-1.45%)
Mar 18, 2022 148.24 154.23 147.16 150.77 741,836 +3.03(+2.05%)
Mar 17, 2022 142.10 148.00 140.66 147.74 310,924 +4.60(+3.21%)
Mar 16, 2022 139.64 143.56 138.57 143.14 293,807 +4.57(+3.30%)
Mar 15, 2022 130.53 139.03 128.81 138.57 343,572 +8.79(+6.77%)
Mar 14, 2022 136.64 137.71 128.06 129.78 294,671 -6.66(-4.88%)
Mar 11, 2022 138.76 138.92 132.03 136.44 255,855 -1.00(-0.73%)
Mar 10, 2022 139.82 141.37 134.50 137.44 263,567 -3.82(-2.70%)
Mar 09, 2022 137.28 142.32 136.85 141.26 252,912 +7.35(+5.49%)
Mar 08, 2022 138.24 138.36 131.39 133.91 337,293 -4.23(-3.06%)
Mar 07, 2022 137.80 138.91 135.49 138.14 264,717 +1.12(+0.82%)
Mar 04, 2022 133.33 137.20 132.10 137.02 191,233 +1.87(+1.38%)
Mar 03, 2022 138.24 138.24 133.22 135.15 153,531 -2.07(-1.51%)
Mar 02, 2022 139.79 140.97 134.85 137.22 207,247 -2.56(-1.83%)
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.