LHC Stock Price History, LHCG Historical Prices

Add to My Stocks
$64.31 $0.45 (0.7%) LHCG stock closing price Aug 18, 2017 (Closing)

The 10 year data of LHC stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and LHC P/E ratio data for the stock. The LHC stock price history chart shows that the stock price reached a high of 68.35 on 23 Jun, 2017, and a low of 12.35 on 23 Jun, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1863.5065.2063.5064.319779328.581.17
2017-08-1765.1765.3163.5963.8622033228.381.16
2017-08-1665.3165.5564.6065.239464128.991.19
2017-08-1564.0865.0863.4064.9713644328.881.18
2017-08-1464.0764.4163.6363.9020693928.401.16
2017-08-1163.1064.3863.1063.8711798928.391.16
2017-08-1062.6663.6762.3563.1611618528.071.15
2017-08-0963.6763.7761.9462.9517125127.981.15
2017-08-0862.7364.2862.0063.9522125528.421.17
2017-08-0760.8662.6260.5062.6217862427.831.14
2017-08-0460.6161.3358.5560.8519223728.171.10
2017-08-0359.8661.0857.7860.0326871927.791.09
2017-08-0258.4558.4556.7657.7224292326.721.08
2017-08-0157.8558.4057.2958.1623640026.931.09
2017-07-3158.3758.5457.4757.9031221126.811.09
2017-07-2858.2259.7057.8858.3022160926.991.10
2017-07-2758.9459.8358.0858.3416796127.011.10
2017-07-2660.9460.9457.3658.9240793827.281.11
2017-07-2563.9064.7662.8764.2615625629.751.21
2017-07-2463.2764.0062.9163.6111970229.451.20
2017-07-2163.4863.5362.9063.4311661729.371.19
2017-07-2063.1563.6062.7863.3513771529.331.19
2017-07-1963.5764.7863.2363.3713906929.341.19
2017-07-1864.1264.1263.4063.5219839929.411.19
2017-07-1765.3465.5164.0064.249078329.741.21
2017-07-1464.2165.4764.2165.358216930.261.23
2017-07-1364.6464.7063.3664.4516431129.841.21
2017-07-1265.2365.7964.4764.658334029.931.21
2017-07-1165.2065.9164.4164.8121002030.011.22
2017-07-1066.3266.5465.0465.2010996030.191.23
2017-07-0765.7466.6365.2566.487809130.781.25
2017-07-0667.1667.1665.1265.6617045630.401.23
2017-07-0567.5567.9266.2767.698610231.341.27
2017-07-03121.8668.2467.5567.567209931.281.27
2017-06-3067.3068.1167.0167.8912560131.431.28
2017-06-2967.0267.5466.2067.3012509331.161.26
2017-06-2865.7067.1465.6667.0011855431.021.26
2017-06-2766.7567.3464.8865.5318766830.341.23
2017-06-2668.4769.3566.9366.9913676731.011.26
2017-06-2368.0068.6067.1468.3562524531.641.28
2017-06-2267.5768.5067.0068.0411366731.501.28
2017-06-2165.9367.3865.9367.2714771231.141.26
2017-06-2066.2966.6165.7965.907645530.511.24
2017-06-1966.1866.4265.4566.378675630.731.25
2017-06-1665.2865.9865.1565.8117347130.471.24
2017-06-1565.9565.9965.1365.938637130.521.24
2017-06-1465.4166.5365.4166.3513403330.721.25
2017-06-1365.5766.0464.5365.4318934630.291.23
2017-06-1265.2565.5664.3665.2211392330.191.23
2017-06-0965.1165.9964.6465.6113069230.381.23
2017-06-0864.4965.5463.9965.0714521830.131.22
2017-06-0763.1564.6863.1564.0421496129.651.20
2017-06-0662.5363.4662.3563.2214255229.271.19
2017-06-0561.1962.7660.8362.6419658429.001.18
2017-06-0260.7461.8060.3361.1218487428.301.15
2017-06-0160.2861.1660.2860.7913328728.141.14
2017-05-3159.9860.4059.3560.209121927.871.13
2017-05-3060.3960.6759.5459.935443527.751.13
2017-05-290.000.000.0060.490N/AN/A
2017-05-2660.6160.9159.9760.497442328.011.14
2017-05-2560.1460.9759.7560.6514895828.081.14
2017-05-2459.5660.0759.3560.059028227.801.13
2017-05-2359.9360.1359.3959.4814321727.541.12
2017-05-2259.5959.9759.5359.828405227.691.12
2017-05-1960.1660.4459.3359.5112343127.551.12
2017-05-1859.6360.2259.5259.8511852527.711.12
2017-05-1760.3060.9659.8159.8412565527.701.12
2017-05-1660.6061.0059.9460.5010430828.011.14
2017-05-1561.1461.6860.5060.5014027728.011.14
2017-05-1260.3461.6960.2761.2810201728.371.15
2017-05-1160.7461.2560.3160.4017015627.961.13
2017-05-1060.6662.0460.3560.9927872028.241.15
2017-05-0960.7561.9560.3260.6822013628.091.14
2017-05-0860.7164.0460.3160.8011570428.151.14
2017-05-0561.9663.3859.9460.2716492227.901.13
2017-05-0466.3066.3058.0560.9638033328.221.15
2017-05-0355.7556.0454.8755.438333726.781.07
2017-05-0255.2056.0355.0855.706959726.911.07
2017-05-0154.3455.2454.1554.939208126.541.06
2017-04-2854.5354.8553.9854.107314326.141.04
2017-04-2754.2355.5254.2354.6711565026.411.05
2017-04-2653.4254.5353.4254.1510757826.161.04
2017-04-2553.3953.8652.8653.337800725.761.03
2017-04-2453.3253.8652.8653.174846125.691.02
2017-04-2152.8154.1252.5652.789387825.501.02
2017-04-2052.4053.1451.6153.047353825.621.02
2017-04-1952.0452.4351.3852.059129325.150.98
2017-04-1852.4152.4251.5151.767636325.010.97
2017-04-1752.7652.8652.1352.3911654225.310.98
Get more Data

LHC Stock 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 Historical Prices: Past 5 years

Max Stock Price 68.35 Jun 23,2017
Min Stock Price 16.33 Nov 14,2012
Avg Stock Price 33.28

LHC Historical PE ratio: Past 5 years

Max PE Ratio 32.35 Aug 07,2015
Min PE Ratio 10.96 Nov 14,2012
Avg PE Ratio 20.97

LHC Historical PS ratio: Past 5 years

Max PS Ratio 1.28 Jun 22,2017
Min PS Ratio 0.46 Nov 13,2012
Avg PS Ratio 0.75

LHCG Industry Peers

Company Price Change (%)
Surgical Care Affiliates (SCAI)55.870 (0%)
Amedisys (AMED)50.251.08 (2.2%)
Almost Family (AFAM)48.950.45 (0.93%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Civitas (CIVI)18.10 (0%)
Chemed (CHE)187.590.11 (0.06%)
Bioscrip (BIOS)3.090.09 (3%)

We provide LHC historical quotes along with PE ratio and PS ratio for doing LHC fundamental analysis. LHC stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   LHCG saw a high of 65.2, and a low of 63.5 on last trading day. LHC historical P/S ratio was at a high of 2.69 on 02 Apr, 2007 and a low of 0.35 on 25 Nov, 2011. .