LHC Group, Inc.
LHCGNASDAQHealthcare
$169.81
+$0.00(+0.00%)
Market Cap$5.3B
P/E Ratio—
52W High$169.84
52W Low$138.57
LHC Group, Inc.（LHCG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lhcg · 日线历史（复权）· FMP · 截至 2023年2月21日
5-Year High5Y
$223.63
Jun 11, 2021
-24.1% from here
5-Year Low5Y
$108.42
Dec 2, 2021
+56.6% from low
IPO Priceadj.
$17.10
Jun 9, 2005
+893.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$202.98
Jun 9, 2021
-16.3% in 5Y
10 Years Ago
$43.53
Jun 9, 2016
+290.1% in 10Y
Historical Price Data · LHCG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 21, 2023 | $169.16 | $169.83 | $169.16 | $169.81 | $169.81 | 1.3M | +0.38% |
| Feb 17, 2023 | $169.29 | $169.41 | $168.94 | $169.01 | $169.01 | 1.2M | -0.17% |
| Feb 16, 2023 | $169.70 | $169.70 | $167.86 | $168.72 | $168.72 | 2.7M | -0.58% |
| Feb 15, 2023 | $165.98 | $166.12 | $165.54 | $166.00 | $166.00 | 392K | +0.01% |
| Feb 14, 2023 | $166.24 | $166.24 | $165.20 | $165.62 | $165.62 | 321K | -0.37% |
| Feb 13, 2023 | $166.00 | $166.73 | $165.50 | $165.94 | $165.94 | 388K | -0.04% |
| Feb 10, 2023 | $159.49 | $166.46 | $158.96 | $166.04 | $166.04 | 1.4M | +4.11% |
| Feb 9, 2023 | $158.58 | $159.55 | $158.42 | $159.43 | $159.43 | 159K | +0.54% |
| Feb 8, 2023 | $158.15 | $158.95 | $157.65 | $158.81 | $158.81 | 288K | +0.42% |
| Feb 7, 2023 | $158.53 | $159.04 | $157.90 | $158.36 | $158.36 | 341K | -0.11% |
| Feb 6, 2023 | $158.89 | $159.37 | $157.91 | $158.86 | $158.86 | 373K | -0.02% |
| Feb 3, 2023 | $160.00 | $160.08 | $157.13 | $158.65 | $158.65 | 509K | -0.84% |
| Feb 2, 2023 | $158.77 | $160.50 | $158.75 | $160.32 | $160.32 | 461K | +0.98% |
| Feb 1, 2023 | $158.06 | $159.48 | $158.06 | $159.15 | $159.15 | 706K | +0.69% |
| Jan 31, 2023 | $157.30 | $159.29 | $156.94 | $158.60 | $158.60 | 1.2M | +0.83% |
| Jan 30, 2023 | $157.26 | $157.66 | $156.40 | $156.94 | $156.94 | 211K | -0.20% |
| Jan 27, 2023 | $158.12 | $158.68 | $156.43 | $156.74 | $156.74 | 270K | -0.87% |
| Jan 26, 2023 | $163.50 | $164.09 | $156.29 | $157.87 | $157.87 | 1.5M | -3.44% |
| Jan 25, 2023 | $163.74 | $164.13 | $163.50 | $163.50 | $163.50 | 306K | -0.15% |
| Jan 24, 2023 | $164.37 | $164.40 | $163.51 | $163.65 | $163.65 | 178K | -0.44% |
Showing 1–20 of 428 records
Annual Stock Price Performance · LHCG
Jan 1 → Dec 31 · 3 years2023+5.1%$161.50 → $169.81
+5.1%
2022+16.8%$138.39 → $161.69
+16.8%
2021-32.5%$203.40 → $137.23
-32.5%
Best Year2022 · +16.8%
Worst Year2021 · -32.5%
Positive Years2 / 3
Avg Annual Return-3.5%
3Y Total Return-16.5%
3Y CAGR~-5.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in LHCG?
If you invested $1,000 in LHCG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,901
Total Return+290.1%
CAGR~+14.6% / yr
Profit+$2,901
Based on Jun 9, 2016 · $43.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LHC Group, Inc.（LHCG）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $169.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LHCG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LHCG 历史股价FMP 日线复权 OHLCV