LHC Stock Price History, LHCG Historical Prices

Add to My Stocks
$63.39 $0.3 (0.48%) LHCG stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download LHC stock price history here. Daily open, high, low, and end of day closing price for the company, along with LHC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The LHC stock price history chart shows that the stock price reached a high of $72.07 on Nov 02, 2017, and a low of $19.3 on Jul 03, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 62.99 64.15 62.99 63.39 180,526 27.32 1.11
2018-02-15 63.39 63.39 62.2 63.09 135,368 27.19 1.1
2018-02-14 62.48 63.7 62.48 63 147,658 27.16 1.1
2018-02-13 63.04 63.56 62.43 63.05 113,039 27.18 1.1
2018-02-12 63.75 63.8 61.83 63.5 190,676 27.37 1.11
2018-02-09 62.98 64.02 62.37 63.56 205,930 27.4 1.11
2018-02-08 62.95 63.39 62.01 62.42 184,113 26.91 1.09
2018-02-07 63.4 64.26 62.24 62.83 576,852 27.08 1.1
2018-02-06 59.49 63.92 58.65 63.8 537,998 27.5 1.11
2018-02-05 61.51 62.7 60.2 60.26 289,765 25.97 1.05
2018-02-02 62.66 63.14 61.58 61.72 236,170 26.6 1.08
2018-02-01 62.67 63.64 61.58 62.89 298,413 27.11 1.1
2018-01-31 64.46 64.61 62.28 62.8 259,151 27.07 1.1
2018-01-30 63.95 64.97 63.63 64.26 332,683 27.7 1.12
2018-01-29 65.26 65.4 64.04 64.42 215,952 27.77 1.13
2018-01-26 64.85 65.38 64.28 65.01 350,901 28.02 1.14
2018-01-25 64.29 65.03 63.37 64.84 350,389 27.95 1.13
2018-01-24 64.48 64.97 63.73 63.99 171,116 27.58 1.12
2018-01-23 64.77 65.16 63.94 64.3 143,191 27.72 1.12
2018-01-22 65.42 65.84 64.74 65.02 188,978 28.03 1.14
2018-01-19 63.81 65.66 63.57 65.43 170,134 28.2 1.14
2018-01-18 65.89 65.99 63.6 63.62 197,229 27.42 1.11
2018-01-17 65.23 66.52 64.82 65.86 241,641 28.39 1.15
2018-01-16 63.49 65.03 63.09 64.86 249,868 27.96 1.13
2018-01-10 62.7 62.7 61.2 61.59 374,746 26.55 1.08
2018-01-09 61.13 62.9 60.95 62.63 323,891 27 1.09
2018-01-08 64.16 64.3 61.08 61.26 405,326 26.41 1.07
2018-01-05 64.35 65.48 62.41 64.34 388,087 27.73 1.12
2018-01-04 62.43 64.73 62.32 64.51 388,022 27.81 1.13
2018-01-03 61.94 62.12 60.9 61.92 167,074 26.69 1.08
2018-01-02 61.68 61.98 60.76 61.62 142,923 26.56 1.08
2017-12-29 60.87 61.69 60.54 61.25 386,265 26.4 1.07
2017-12-28 61.38 62.07 60.54 60.8 359,594 26.21 1.06
2017-12-27 61.83 62.19 60.85 61.18 271,394 26.37 1.07
2017-12-26 61.95 62.43 61.35 61.65 313,992 26.57 1.08
2017-12-22 59.75 62.11 59.56 61.95 384,043 26.7 1.08
2017-12-21 59.92 60.18 59.07 59.7 383,932 25.73 1.04
2017-12-20 60.82 61.67 59.78 59.84 146,193 25.79 1.05
2017-12-19 60.08 62.06 60.03 60.81 202,857 26.21 1.06
2017-12-18 62.26 62.26 59.66 60.2 385,053 25.95 1.05
2017-12-15 60.59 62.11 60.43 61.86 677,480 26.66 1.08
2017-12-14 62.08 62.64 59.99 60.48 340,696 26.07 1.06
2017-12-13 61.69 62.68 61.4 62.09 345,725 26.76 1.09
2017-12-12 61.52 62.71 61.08 61.6 345,967 26.55 1.08
2017-12-11 62.07 62.62 61 61.21 317,149 26.38 1.07
2017-12-08 64.11 64.73 62.03 62.09 371,215 26.76 1.09
2017-12-07 63.77 64.68 63.33 63.91 322,980 27.55 1.12
2017-12-06 62.94 64 62.94 63.9 278,825 27.54 1.12
2017-12-05 64.92 65.28 62.72 62.96 317,594 27.14 1.1
2017-12-04 66.21 66.49 64.73 64.86 288,128 27.96 1.13
2017-12-01 65.56 65.94 63.64 65.43 352,819 28.2 1.14
2017-11-30 66.79 67.05 64.85 65.77 321,529 28.35 1.15
2017-11-29 65.95 67.19 65.95 66.51 296,311 28.67 1.16
2017-11-28 67.74 68.19 65.52 66.01 366,261 28.45 1.15
2017-11-27 70.41 70.41 67.15 67.29 314,402 29 1.18
2017-11-24 71.57 71.57 69.85 70.18 113,621 30.25 1.23
2017-11-23 0 0 0 71.29 0 - -
2017-11-22 69.3 72.98 68.83 71.29 271,030 30.73 1.25
2017-11-21 66.47 68.03 65.01 67.98 192,109 29.3 1.19
2017-11-20 67.28 67.41 65.68 66.52 236,036 28.67 1.16
2017-11-17 68.01 68.67 66.77 67.65 383,356 29.16 1.18
2017-11-16 67.15 69.3 62.73 67.93 815,851 29.28 1.19
2017-11-15 68.24 68.73 66.4 66.53 200,659 28.68 1.16
2017-11-14 67.57 69.16 66.7 68.78 113,573 29.65 1.2
2017-11-13 66.12 68.33 65.74 67.81 116,561 29.23 1.19
2017-11-10 67.36 67.36 65.73 66.26 182,661 28.56 1.16
2017-11-09 68.91 68.91 65.87 67.52 187,911 29.1 1.18
2017-11-08 68.76 69.87 67.14 69.07 222,115 29.77 1.21
2017-11-07 73.48 73.48 68.42 69.09 253,570 29.78 1.21
2017-11-06 71.17 73.99 69.89 70.54 247,517 31.35 1.29
2017-11-03 72.42 76.14 71.47 71.82 279,585 31.92 1.31
2017-11-02 65.79 73.34 65.79 72.07 339,457 32.03 1.31
2017-11-01 66.43 67.03 65.08 65.31 164,825 29.03 1.19
2017-10-31 66.89 67.33 66.52 66.81 234,577 29.69 1.22
2017-10-30 68.85 68.85 66.21 66.88 109,878 29.72 1.22
2017-10-27 68.31 69.51 67.75 68.84 127,542 30.6 1.25
2017-10-26 68.04 68.87 67.72 67.95 71,713 30.2 1.24
2017-10-25 67.79 68.6 67.05 67.99 112,272 30.22 1.24
2017-10-24 67.7 68.57 67.14 68.02 85,799 30.23 1.24
2017-10-23 68.06 68.51 67.48 67.83 91,573 30.15 1.24
2017-10-20 67.37 68.65 67.26 67.66 143,989 30.07 1.23
2017-10-19 66.53 67.09 65.26 66.86 138,729 29.72 1.22
2017-10-18 66.51 66.57 65.64 66.34 155,660 29.48 1.21
2017-10-17 66.39 66.61 65.9 66.25 94,041 29.44 1.21
2017-10-16 65.98 66.47 65.65 66.28 85,563 29.46 1.21
2017-10-13 65.91 66.72 65.06 65.96 104,882 29.32 1.2
2017-10-12 66.9 67.04 65.5 66.23 130,884 29.44 1.21
2017-10-11 67.23 68.46 66.6 66.94 109,706 29.75 1.22
2017-10-10 67.12 67.2 66.14 67.08 114,249 29.81 1.22
Get more Data

LHC Stock History Chart

View LHCG PE ratio, PS ratio stocks charts and compare with peers.
LHCG Chart
Note: Compare LHC stock price history with the index and industry peers.

LHC Stock Price History: Past 5 years

Max Stock Price72.07Nov 02,2017
Min Stock Price19.3Jul 03,2013
Avg Stock Price37.86

LHC Historical PE ratio: Past 5 years

Max PE Ratio32.35Aug 07,2015
Min PE Ratio13.04Jul 03,2013
Avg PE Ratio22.12

LHC Historical PS ratio: Past 5 years

Max PS Ratio1.31Oct 02,2017
Min PS Ratio0.51Jul 03,2013
Avg PS Ratio0.81

LHCG Industry Peers

Company Price Change (%)
Amedisys (AMED)56.460.72 (1.29%)
China Cord Blood Corp (CO)10.520.2 (1.87%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
U.s. Physical Therapy (USPH)76.10.4 (0.53%)
Civitas (CIVI)12.70.05 (0.4%)
Chemed (CHE)254.560.72 (0.28%)
Bioscrip (BIOS)2.930 (0%)

LHC share price history helps an investor analyze a company's history and do LHC stock analysis . The price movement is easily depicted in the LHC stock price history chart. The daily volume changes indicate the investor interest in the stock. LHCG stock saw an opening price of $62.99, and a closing price of $63.39 on Feb 16, 2018. The company's P/S ratio was at a high of 1.31 on Oct 02, 2017 according to our LHC stock history data.