LHC Stock Price History, LHCG Historical Prices

Add to My Stocks
$86.63 $0.13 (0.15%) LHCG stock closing price Jun 21, 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 $86.76 on Jun 20, 2018, and a low of $19.3 on Jul 03, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 85.58 86.94 85.1 86.76 301,792 34.16 1.38
2018-06-19 85.23 85.9 84.56 85.59 263,983 33.7 1.36
2018-06-18 83.88 85.63 83.6 85.42 271,856 33.63 1.36
2018-06-15 83.16 84.41 82.72 84.26 467,155 33.17 1.34
2018-06-14 82.27 83.45 81 83.4 249,345 32.84 1.32
2018-06-13 80.68 82.55 80.6 82.28 319,701 32.39 1.31
2018-06-12 80.43 80.46 79.09 80.39 216,372 31.65 1.28
2018-06-11 79.14 80.42 79.11 80.1 215,357 31.54 1.27
2018-06-08 77.51 79.19 77.51 78.87 165,612 31.05 1.25
2018-06-07 80.03 80.3 77.17 77.5 235,087 30.51 1.23
2018-06-06 80.28 80.45 79.27 79.84 174,532 31.43 1.27
2018-06-05 77.97 80.45 77.93 79.87 279,542 31.45 1.27
2018-06-04 77.24 78.35 77.1 77.95 319,879 30.69 1.24
2018-06-01 77.05 77.69 75.75 77.23 250,516 30.41 1.23
2018-05-31 77.02 77.2 76.08 76.97 268,433 30.3 1.22
2018-05-30 75.56 77.1 75.53 76.9 317,851 30.28 1.22
2018-05-29 75.36 76.07 75.09 75.77 328,937 29.83 1.2
2018-05-25 75.05 76.07 74 75.67 157,818 29.79 1.2
2018-05-24 74.91 75.37 74.1 74.95 198,756 29.51 1.19
2018-05-23 73.38 74.96 73.21 74.81 168,396 29.45 1.19
2018-05-22 74.59 75.99 73.09 73.34 194,556 28.87 1.16
2018-05-21 75.8 75.93 73.84 74.5 178,386 29.33 1.18
2018-05-18 75.34 75.8 75.05 75.34 633,733 29.66 1.2
2018-05-17 75.16 75.99 74.5 75.1 301,756 29.57 1.19
2018-05-16 73.69 75.4 73.65 75.04 280,529 29.54 1.19
2018-05-15 73.44 74.32 73 73.79 155,045 29.05 1.17
2018-05-14 73.22 74.3 73.2 73.81 206,335 29.06 1.17
2018-05-11 72.56 73.3 72.1 73.23 173,456 28.83 1.16
2018-05-10 72.05 73.04 71.81 72.5 237,046 28.54 1.15
2018-05-09 72.14 72.23 70.81 71.77 134,298 28.26 1.14
2018-05-08 70.61 72.39 70.32 72.2 313,889 28.43 1.15
2018-05-07 71.57 72.3 69.89 70.43 381,820 27.73 1.12
2018-05-04 72.16 72.62 70.06 71.56 531,978 28.17 1.14
2018-05-03 71.21 72.35 67.72 71.89 515,893 28.3 1.14
2018-05-02 74.15 75.25 73.22 73.55 426,818 26.36 1.22
2018-05-01 74.43 74.72 72.82 74.45 560,683 26.69 1.23
2018-04-30 74.75 75.98 73.57 74.42 222,283 26.67 1.23
2018-04-27 74.13 75.04 73.36 74.75 316,230 26.79 1.24
2018-04-26 75.62 75.62 73.04 73.97 279,835 26.51 1.22
2018-04-25 75.78 76.17 74.64 75.59 179,212 27.09 1.25
2018-04-24 76.16 76.91 75.12 75.55 386,303 27.08 1.25
2018-04-23 76.06 76.65 75.36 76.08 389,632 27.27 1.26
2018-04-20 73.95 75.96 73.58 75.64 377,589 27.11 1.25
2018-04-19 73.41 74.32 72.67 74.31 224,304 26.63 1.23
2018-04-18 72.76 73.82 72.33 73.4 239,686 26.31 1.22
2018-04-17 71.56 72.64 70.91 72.41 240,970 25.95 1.2
2018-04-16 70.37 71.42 69.07 71.11 225,659 25.49 1.18
2018-04-13 70.72 70.94 69.56 70.56 171,081 25.29 1.17
2018-04-12 69.31 70.98 68.43 70.66 283,691 25.33 1.17
2018-04-11 68.54 69.35 68.04 68.94 196,257 24.71 1.14
2018-04-10 70.25 70.72 68.8 68.89 315,537 24.69 1.14
2018-04-09 71.31 72 69.63 69.65 589,498 24.96 1.15
2018-04-06 70.22 71.43 69.79 71.31 298,050 25.56 1.18
2018-04-05 69.97 72.83 69.67 70.66 633,186 25.33 1.17
2018-04-04 67.66 69.76 66.26 69.51 591,235 24.91 1.15
2018-04-03 63.61 68.57 63.61 67.28 725,821 24.12 1.11
2018-04-02 62.27 63.45 61.22 62.98 504,877 22.57 1.04
2018-03-30 0 0 0 61.56 0 - -
2018-03-29 60.38 61.67 59.21 61.56 1,131,111 22.07 1.02
2018-03-28 61.02 61.98 59.75 60.09 273,241 21.54 0.99
2018-03-27 61.71 62.5 60.81 61.03 235,795 21.88 1.01
2018-03-26 62.96 63.33 61.05 61.73 178,089 22.13 1.02
2018-03-23 62.36 63.44 62.2 62.32 222,610 22.34 1.03
2018-03-22 61.69 63.25 61.68 62.23 264,556 22.31 1.03
2018-03-21 61.55 62.85 61.19 61.88 227,529 22.18 1.02
2018-03-20 63.09 63.47 61.49 61.51 193,900 22.05 1.02
2018-03-19 63.47 63.63 61.72 63.07 208,840 22.61 1.04
2018-03-16 63.21 63.86 62.18 63.59 299,373 22.79 1.05
2018-03-15 64.11 64.29 62.78 63.32 226,446 22.7 1.05
2018-03-14 64.05 64.44 63.22 63.79 206,732 22.86 1.06
2018-03-13 64.25 64.94 63.43 63.78 264,409 22.86 1.06
2018-03-12 63.77 64.41 63.01 64.22 242,991 23.02 1.06
2018-03-09 62.65 64.54 62.12 63.87 265,654 22.89 1.06
2018-03-08 62.37 63.34 61.89 62.4 179,988 22.37 1.03
2018-03-07 60.4 62.77 60.09 62.19 248,337 22.29 1.03
2018-03-06 60.94 61.47 59.58 60.87 375,290 21.82 1.01
2018-03-05 61.26 61.34 59.85 60.98 242,528 21.86 1.01
2018-03-02 60.76 61.86 59.5 61.06 390,922 21.89 1.01
2018-03-01 65.03 65.03 59.51 61.07 590,704 21.89 1.01
2018-02-28 66.15 66.65 64.05 64.38 322,232 27.75 1.13
2018-02-27 65.14 67.95 65.06 66.13 306,538 28.5 1.16
2018-02-26 64.32 65.33 63.48 64.97 178,326 28 1.14
2018-02-23 63.73 64.65 62.37 64.27 257,434 27.7 1.12
2018-02-22 64.03 64.23 62.65 63.32 306,607 27.29 1.11
2018-02-21 63.23 64.79 62.82 64.04 197,780 27.6 1.12
2018-02-20 63.33 63.81 62.71 63.07 152,666 27.19 1.1
2018-02-19 0 0 0 63.39 0 - -
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 63.09 135,507 27.19 1.1
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 Price86.76Jun 20,2018
Min Stock Price19.3Jul 03,2013
Avg Stock Price41.15

LHC Historical PE ratio: Past 5 years

Max PE Ratio34.16Jun 20,2018
Min PE Ratio13.04Jul 03,2013
Avg PE Ratio22.94

LHC Historical PS ratio: Past 5 years

Max PS Ratio1.38Jun 20,2018
Min PS Ratio0.51Jul 03,2013
Avg PS Ratio0.85

LHCG Industry Peers

Company Price Change (%)
Amedisys (AMED)87.930.18 (0.21%)
Surgical Care Affiliates (SCAI)55.870 (0%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Pharmerica (PMC)29.250.05 (0.17%)
Civitas (CIVI)16.60.45 (2.64%)
Chemed (CHE)326.385 (1.56%)
Bioscrip (BIOS)2.850.02 (0.71%)

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 $87.23, and a closing price of $86.63 on Jun 21, 2018. The company's P/S ratio was at a high of 1.38 on Jun 20, 2018 according to our LHC stock history data.