Historical Prices for Lhc Group, Inc (LHCG)

Symbol:

Historical Data for LHC Group (LHCG)

After Hours: $ 25.88

0.00 (0.00%)

Volume: 6.36 k

4:46 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	24.95	26.30	23.00	25.88	451,699	0.21	0.82%
10/9/08	25.99	26.83	25.07	25.67	482,577	-0.18	-0.70%
10/8/08	26.41	27.65	25.75	25.85	411,146	-1.16	-4.29%
10/7/08	27.33	28.65	26.89	27.01	307,981	-0.01	-0.04%
10/6/08	28.68	28.71	25.68	27.02	287,240	-1.98	-6.83%
10/3/08	30.27	30.33	28.76	29.00	322,593	-1.15	-3.81%
10/2/08	29.05	30.24	29.05	30.15	340,664	1.15	3.97%
10/1/08	28.42	29.29	28.42	29.00	232,853	0.52	1.83%
9/30/08	29.00	29.44	27.85	28.48	143,594	-0.34	-1.18%
9/29/08	28.74	29.98	27.86	28.82	127,665	-0.18	-0.62%
9/26/08	28.73	29.06	28.41	29.00	146,915	0.28	0.97%
9/25/08	28.62	29.06	28.11	28.72	143,585	0.15	0.53%
9/24/08	29.70	29.80	28.28	28.57	122,849	-0.98	-3.32%
9/23/08	28.43	29.90	28.40	29.55	220,322	1.24	4.38%
9/22/08	28.30	29.96	27.93	28.31	319,694	-0.10	-0.35%
9/19/08	27.88	29.17	26.56	28.41	548,383	1.16	4.26%
9/18/08	27.69	29.27	25.73	27.25	385,716	0.23	0.85%
9/17/08	29.28	29.59	27.00	27.02	194,546	-2.49	-8.44%
9/16/08	28.91	30.01	28.91	29.51	152,102	0.47	1.62%
9/15/08	29.68	30.32	28.71	29.04	188,180	-0.89	-2.97%
9/12/08	30.27	30.58	28.88	29.93	308,566	-0.38	-1.25%
9/11/08	29.14	30.39	28.6698	30.31	344,314	0.97	3.31%
9/10/08	29.25	30.28	29.16	29.34	302,828	0.48	1.66%
9/9/08	29.48	29.73	28.72	28.86	286,271	-0.49	-1.67%
9/8/08	29.33	29.89	29.19	29.35	167,123	0.29	1.00%
9/5/08	29.17	29.39	28.71	29.06	201,864	-0.16	-0.55%
9/4/08	29.49	29.79	29.13	29.22	194,496	-0.46	-1.55%
9/3/08	29.79	30.13	29.11	29.68	204,894	-0.02	-0.07%
9/2/08	29.58	30.00	29.19	29.70	142,475	0.57	1.96%
8/29/08	29.60	30.00	29.07	29.13	232,090	-0.43	-1.45%
8/28/08	29.07	29.81	29.04	29.56	99,268	0.50	1.72%
8/27/08	28.63	29.70	28.63	29.06	173,719	0.59	2.07%
8/26/08	28.25	28.902	28.009	28.47	221,657	0.22	0.78%
8/25/08	28.44	28.88	28.00	28.25	123,562	-0.53	-1.84%
8/22/08	28.54	29.18	28.11	28.78	121,583	0.44	1.55%
8/21/08	28.96	29.43	27.99	28.34	165,285	-0.77	-2.65%
8/20/08	29.41	29.74	28.80	29.11	241,151	-0.15	-0.51%
8/19/08	28.26	29.41	28.20	29.26	413,695	0.98	3.47%
8/18/08	28.33	29.14	27.87	28.28	326,390	0.32	1.14%
8/15/08	28.28	28.93	27.6001	27.96	269,487	-0.07	-0.25%
8/14/08	28.13	28.38	27.72	28.03	207,548	0.05	0.18%
8/13/08	29.42	29.42	27.04	27.98	629,168	-1.43	-4.86%
8/12/08	30.98	31.31	28.95	29.41	540,808	-1.75	-5.62%
8/11/08	30.38	31.31	30.05	31.16	312,502	0.72	2.37%
8/8/08	29.74	31.42	29.70	30.44	284,997	0.32	1.06%
8/7/08	30.07	30.95	29.70	30.12	194,500	-0.02	-0.07%
8/6/08	30.60	30.67	29.58	30.14	231,745	-0.58	-1.89%
8/5/08	27.90	30.76	26.74	30.72	574,451	0.76	2.54%
8/4/08	28.40	30.17	27.67	29.96	597,031	2.05	7.35%
8/1/08	27.71	28.26	27.50	27.91	350,812	-0.11	-0.39%
7/31/08	25.77	28.61	25.18	28.02	1,270,690	4.62	19.74%
7/30/08	23.82	24.28	22.85	23.40	195,704	-0.27	-1.14%
7/29/08	22.48	23.96	22.18	23.67	408,157	1.34	6.00%
7/28/08	23.36	23.36	22.33	22.33	226,460	-1.28	-5.42%
7/25/08	23.81	24.13	23.50	23.61	193,657	0.01	0.04%
7/24/08	25.40	25.68	23.59	23.60	534,973	-1.75	-6.90%
7/23/08	25.16	25.95	24.83	25.35	181,954	0.25	1.00%
7/22/08	24.24	25.10	24.24	25.10	97,665	0.08	0.32%
7/21/08	24.27	25.09	24.09	25.02	114,723	0.79	3.26%
7/18/08	24.82	24.97	24.05	24.23	103,074	-0.72	-2.89%
7/17/08	25.24	25.49	24.51	24.95	190,296	-0.09	-0.36%
7/16/08	24.05	25.60	23.90	25.04	291,523	0.97	4.03%
7/15/08	23.18	24.45	22.50	24.07	368,854	-1.35	-5.31%
7/14/08	22.94	25.58	23.55	25.42	377,655	2.17	9.33%