LHC Group, Inc. (LHCG)     Sec: Healthcare Ind: Home Health Care
Peak: 0%   12m: 38.32%   6m: 8.43%   ytd: 39.23%   div: 0%   beta: 0.727   alpha: 0.357   s: 2.403 (97.76)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-20129.47130.71131.6128.800183,4000.7270.3572.403
2019-11-19130.52130.03131.72129.9600140,8000.7260.352.405
2019-11-18129.37130.12131.73128.9300123,1000.7270.3472.425
2019-11-15129.52129.71130.13127.8300125,7740.7250.3432.412
2019-11-14128128.91129.48127.5400146,4000.7250.3492.39
2019-11-13127.57127.64128.64126.4900138,5000.7250.3472.37
2019-11-12127.8128.47129.51127.5700152,5980.7260.362.379
2019-11-11126.19127.24127.8125.6300105,4000.7210.3482.375
2019-11-08124.99126.36127.27124.6400185,1000.7220.3482.353
2019-11-07130.44125.43136.67122.3500367,4580.730.3552.349
2019-11-06123.9127127.1123.2100321,1670.7290.3812.362
2019-11-05125.28124.09128.01123.9800182,6590.7140.4432.333
2019-11-04123.38124.61124.86122.4100444,7990.7080.4662.307
2019-11-01119.85123.41129.04119.7500711,2000.8740.4192.316
2019-10-31113.33110.97113.33110.7500110,6560.8360.42.102
2019-10-30115.04113.34115.4112.6100149,5080.6940.4192.138
2019-10-29113.33115.31115.47113.1700104,5570.6990.3992.155
2019-10-28112.3113.09114.96112.30087,6220.7010.3772.168
2019-10-25113.5111.78113.5111.5300132,7450.70.3732.17
2019-10-24113.06113.34113.67112.160067,9470.7010.382.177
2019-10-23113.75113.39114.75113.140090,3160.7020.3672.204
2019-10-22115.07113.75115.76113.460087,9420.7020.3672.22
2019-10-21117.36114.61117.37114.500171,8980.7010.3682.196
2019-10-18115.67116.53116.69114.600130,0090.7070.3892.222
2019-10-17114.17115.96116.75112.2300213,1000.7070.3872.23
2019-10-16111.83113.64113.83110.7300571,7000.7060.3772.187
2019-10-15111.33111.96113.09111.3300174,1000.7070.3682.167
2019-10-14111.44111112.47110.670085,5000.7070.3662.158
2019-10-11111.78111.67113.93111.5900125,5000.710.3622.152
2019-10-10108.78110.67111.45108.2100157,9000.7110.3662.176
2019-10-09109.51109.21109.9108.3500188,2000.7110.3572.162
2019-10-08110.06108.94110.81108.1100199,5000.7120.3532.118
2019-10-07109.19111.11111.61109.1400171,6000.7080.3582.2
2019-10-04110.76110.46111.23109.4200148,3000.7060.3672.17
2019-10-03108110.39110.47107.2300211,5000.710.3672.191
2019-10-02108.32107.94110.17106.700285,5000.7050.3522.13
2019-10-01114.28108.6114.36108.5700309,3000.710.3422.178
2019-09-30112.92113.56114.56110.9400257,2000.7010.3622.218
2019-09-27114.87112.96115.37112.4700176,2000.70.3622.179
2019-09-26117.06113.78117.06111.2600277,6000.7020.3572.184
2019-09-25115.81117.33117.99114.3900295,4000.6980.382.249
2019-09-24118.93116.14119.52115.1800199,7000.70.3882.206
2019-09-23117.87119.12119.37116.9700214,4000.6980.4022.246
2019-09-20117.73117.65118.69116.0400408,2000.6980.3932.28
2019-09-19119.14118.06119.62117.5800199,4000.6980.3952.257
2019-09-18119.52118.29119.8115.9300212,0000.6970.42.23
2019-09-17121119.4121118.5800263,0000.6970.4062.247
2019-09-16117.08118.41118.99116.7800184,5000.6970.4022.233
2019-09-13119.12117.61120.86116.2800176,1000.6960.3992.219
2019-09-12120.7118.43121.73117.4800176,3000.6970.4042.205
2019-09-11119.05119.97120.49118.7300267,8000.6980.4092.208
2019-09-10117.1118.38119.57115.0600197,9000.6960.4172.187
2019-09-09122.64117.32122.85116.1900250,4000.6960.4142.171
2019-09-06120.39122.39123.45120.3900177,8000.6950.4282.219
2019-09-05120.75120.17121.47117.700258,1000.6970.4322.188
2019-09-04119.29119.9121.2118.4600184,8000.6990.4252.177
2019-09-03117.69118.56119.21116.8500166,6000.70.4112.144
2019-08-30120.76118.5121.48118.400163,4000.70.4112.134
2019-08-29119.73120.41121.16119.2200151,0000.7010.4232.141
2019-08-28117.6118.91119.48116.6900184,3000.70.4192.136
2019-08-27120.3118121.03117.800240,6000.7010.4132.106
2019-08-26120.02119.33120.71118.1500140,2000.7010.4122.124
2019-08-23120119.05121.45118.6200192,7000.7020.4092.136
2019-08-22120120.25121.41118.6100167,8000.7060.4082.163
2019-08-21120.21119.81120.5119.300117,9000.7060.4022.153
2019-08-20119.35119.46120.1411900169,3000.7070.3982.157
2019-08-19122.94120.01123119.6300215,7000.7060.392.16
2019-08-16120.72121.62123.97119.7300207,6000.7130.3932.169
2019-08-15120.85119.62121.69119.500163,2000.7120.3912.145
2019-08-14119120.82121.24118.5900203,4000.7120.3932.171
2019-08-13116.85120.79120.9116.6700156,5000.7240.382.178
2019-08-12122.54117.49122.7511700177,3000.7190.3662.153
2019-08-09122122.83123.67120.2500217,2000.710.3882.238
2019-08-08123122.18127.14120.6300429,8000.7120.372.265
2019-08-07121.01123.4124.26120.3900176,7000.7140.3612.322
2019-08-06120.36121.73122.3119.2100154,3000.7140.3252.291
2019-08-05123.59120.23123.59118.4700321,8000.7140.3232.297
2019-08-02122.78123.62124.02121.6800293,5000.7110.3222.342
2019-08-01126.75123.51128.39122.2500319,9000.7120.322.333
2019-07-31126.92126.58129.37125.4600214,7000.7080.3262.371
2019-07-30122.72126.58126.85121.5400224,5000.7090.3232.458
2019-07-29124.62123.96125122.500279,5000.7110.3132.477
2019-07-26122.87124.27124.8912200296,6000.7110.3162.487
2019-07-25123.87122.38125.04122.2200296,0000.710.3082.467
2019-07-24122.47123.77124.65120.5100147,2000.7090.3142.474
2019-07-23120.63122.35122.6119.3400145,1000.7080.312.462
2019-07-22123.3120.56123.3312000140,6000.7070.3032.433
2019-07-19122.74122.84123.75121.0800242,6000.7080.3142.472
2019-07-18121.9123.34124.37120.1800128,7000.7080.3142.462
2019-07-17120.8121.52122.57119.2400250,5000.7070.3022.473
2019-07-16123.16120.81124.31120.4900245,3000.7070.2912.423
2019-07-15126.41122.91128.31122.5700228,0000.7050.3032.455
2019-07-12124.65125.41125.55122.0600285,5000.7050.3122.469
2019-07-11123.89124.78125.28122.6800261,8000.7050.3142.484
2019-07-10120.62122.89123.14119.0700245,9000.7090.3152.449
2019-07-09122.48120.73122.86119.1100281,1000.7080.3142.379
2019-07-08122.59122.4122.9121.0700324,7000.7110.3332.419
2019-07-05120.64122.83123.1120.300157,6000.7110.3312.392
2019-07-03120.51120.95122.69120.5100105,1000.7120.3182.339
2019-07-02120.23120.42121.53118.5100190,9000.7190.332.385
2019-07-01120.96120.45123118.0700265,3000.7170.332.442
2019-06-28117.74119.58120.95117.7400403,8000.7110.3242.451
2019-06-27116.63117.87118.38116.4500180,4000.710.3182.436
2019-06-26117.4116.42119.74114.8500293,0000.7060.3152.458
2019-06-25114.62116.08116.84113.6900249,8000.7080.3172.484
2019-06-24114.99114.39115.2113.9200141,3000.7130.3072.484
2019-06-21116.27114.91116.55111.2700428,3000.7130.3122.481
2019-06-20119.54114.22119.54113.7500318,0000.7130.3122.484
2019-06-19118.05119.35119.37117.6300136,7000.7240.332.57
2019-06-18117.37118.05119.07115.9900164,1000.7230.3252.543
2019-06-17114.97116.51117.77114.9700174,8000.7230.3182.529
2019-06-14116.71114.64117.08114.3400169,9000.7220.3152.494
2019-06-13116.3116.5117.98116.2900128,8000.7240.3142.52
2019-06-12114.98115.92116.21113.2700153,4000.7270.3072.504
2019-06-11117.2115.13117.2113.6800149,2000.7270.3042.485
2019-06-10115.5116.23118.2115.3400166,2000.7270.3092.476
2019-06-07115115.17115.83113.6900149,1000.7260.3082.446
2019-06-06115.36114.97115.9112.6500202,0000.7280.3132.445
2019-06-05117.61115.31117.93115.1700147,9000.730.3132.466
2019-06-04115.73117.13118.13115.7300181,8000.7340.3252.535
2019-06-03113.45113.94114.4113.0700159,0000.7290.3262.457
2019-05-31111.38113.28114.05109.900142,7000.7290.3342.446
2019-05-30113.25112.68114.87112.0900152,0000.7330.3262.438
2019-05-29113.63112.55114.16111.3400117,1000.7330.322.409
2019-05-28113.96114.4115.44111.6900266,3000.7290.3192.436
2019-05-24114.23114.49116.49114.0400211,7000.7330.3242.413
2019-05-23118.17114119.63113.4900328,7000.7340.3122.433
2019-05-22118.71118.87119.47116.5900216,6000.7260.3322.522
2019-05-21120.21118.62121.97118.4900250,9000.7270.3242.527
2019-05-20118.24120.55122.2117.2800282,5000.7310.3482.547
2019-05-17117.91118.25120.19117.5800356,4000.7370.3322.493
2019-05-16117.07118.71120.7117.0200178,2000.7380.3382.497
2019-05-15115.35117.25117.7114.900266,2000.7370.3372.46
2019-05-14114.06115.39116.29113.4400138,8000.7360.3112.48
2019-05-13114.07114.13115.27112.5600147,7000.7370.3042.431
2019-05-10114.16116.13116.68113.4200217,3000.7320.2982.443
2019-05-09111.34115.06115.11107.8500353,0000.7310.3092.427
2019-05-08112.29110.25112.87109.9900215,5000.7370.3042.391
2019-05-07115.24112.41116.74111.0700329,2000.7360.3192.398
2019-05-06113.13116.04116.33112.1200260,9000.7290.3272.472
2019-05-03112.61114.82114.98112.100214,3000.730.3222.44
2019-05-02110.52112.38112.7108.0300374,5000.7280.3182.403
2019-05-01111.36110.77112.07109.4400513,2000.730.3042.385
2019-04-30110.97111.11113109.8500247,4000.7330.2982.394
2019-04-29110.57110.94111.99109.4100155,6000.7330.3072.387
2019-04-26108.74110.45110.56108.0800171,4000.7340.3132.365
2019-04-25107.74108.77109.87107.1200121,8000.7320.3112.332
2019-04-24105.57107.86108.99105.4800277,0000.7330.3092.314
2019-04-23100.4104.99105.1100.0100459,5000.7350.2912.266
2019-04-22100.59100.21101.4499.3800275,8000.7280.2862.157
2019-04-1899.37100.67101.4698.5300274,4000.7280.292.178
2019-04-1799.7599.63110.498.5800727,5000.7280.2862.172
2019-04-16108.7799.75108.7798.4100494,1000.7280.292.191
2019-04-15106.63108.28108.77106.2500273,9000.7280.3472.305
2019-04-12107.42106.43107.87106.400312,6000.7310.3472.259
2019-04-11110.67107.02110.79106.9200243,9000.7350.3572.273
2019-04-10110.73110.58111.22109.6200279,7000.7350.3642.312
2019-04-09109.58110.36111.65109.2500334,0000.7360.3672.297
2019-04-08110.48109.78110.87108.8200171,9000.730.3762.301
2019-04-05108.62110.85111.75108.6200230,6000.7260.3712.323
2019-04-04108.85108.18110.26107.6800131,2000.7260.3572.269
2019-04-03108.99108.92109.59107.8400155,9000.7260.3632.262
2019-04-02108.33108.41108.57106.500160,8000.7260.3652.243
2019-04-01111.21108.43111.21107.4700216,6000.7260.3672.241
2019-03-29108.36110.86110.98107.9600245,2000.7330.3792.296
2019-03-28107.47107.64107.87106.0400185,6000.7320.3732.257
2019-03-27109.75107.06110.31106.1200201,5000.7320.382.235
2019-03-26110.16110.14110.86108.2500176,3000.7290.392.273
2019-03-25111.12109.92111.12108.8500205,9000.7270.42.263
2019-03-22113.36111.18115.54111.1400220,0000.7270.42.268
2019-03-21111.61113.79114.37110.2600204,2000.7230.4042.3
2019-03-20113.2112.01114.31111.2400278,2000.7210.42.301
2019-03-19113.51113.37113.85111.9700215,8000.7170.3962.316
2019-03-18111.3112.95112.95110.700200,1000.7160.3882.323
2019-03-15112.26111112.73110.1500407,1000.7150.3742.318
2019-03-14110.44111.6113.12109.7500230,7000.7170.3732.316
2019-03-13110.69110.44111.98109.2500194,2000.7190.3732.32
2019-03-12107.89110.2110.35106.700297,8000.720.3532.282
2019-03-11108.62107.41108.62106.5500231,5000.7230.3612.238
2019-03-08105.89108.12109.57105.1800271,5000.7350.3542.225
2019-03-07105.59106.31106.6105.0100174,4000.7360.3562.225
2019-03-06108.31105.35108.31105.3100202,1000.7360.3322.168
2019-03-05109.16108.12109.7510800206,0000.7360.3642.207
2019-03-04109.47109.18110.09107.7300247,1000.7310.3392.232
2019-03-01110.76109.43112.01106.1500407,9000.7460.3542.191
2019-02-28104.26109.69114.1999.9800577,2000.7530.3432.186
2019-02-27107.09106.39107.8610500399,1000.7550.3312.118
2019-02-26109.39107.35109.98106.0700228,3000.7540.3352.136
2019-02-25111.31109.06113.03108.9300215,4000.7540.3492.155
2019-02-22110.35111111.1109.3400166,8000.7530.362.18
2019-02-21111.18110.08112.11109.2600162,4000.7560.3652.174
2019-02-20110.26111.18111.69108.8200268,5000.7560.3762.142
2019-02-19112.61110.47112.61109.3400365,9000.7590.3592.169
2019-02-15113.01113.02114.22112.3900201,8000.7590.3732.175
2019-02-14110.44112.64113.14110.0700192,0000.7620.3782.194
2019-02-13110.86110.9111.33108.6400240,6000.7650.3742.178
2019-02-12109.36110.66110.79107.9800206,0000.770.3642.197
2019-02-11107.22108.46109.42106.5300192,2000.7670.3682.185
2019-02-08109.39106.87110.02104.6800238,2000.7670.3672.153
2019-02-07110109.83111.97109.4100297,4000.7710.3742.199
2019-02-06111.62109.87111.65109.1100261,8000.780.3592.212
2019-02-05110.85111.71112.22110.3900165,5000.7790.3642.241
2019-02-04106.84110.92110.99106.8400287,3000.7760.3492.212
2019-02-01105.96106.61107.13103.100591,5000.7770.3252.148
2019-01-31105.29105.73107.33105.2900188,7000.7770.3162.19
2019-01-30107.45105.14108.49105.1300202,3000.7840.3242.152
2019-01-29106106.59107.72104.4500132,9000.790.3232.206
2019-01-28106.71105.64107.31104.8300155,9000.7950.3082.185
2019-01-25108.71107.62109.33107.5700164,7000.790.3132.208
2019-01-24107.1108.23109.26106.0600231,2000.790.3212.214
2019-01-23104.39107.07108.84104.3900281,6000.7850.3132.158
2019-01-22102.61103.73107.11102.3100368,7000.780.2792.111
2019-01-18105.1103.19106.23102.5500313,0000.7770.2872.091
2019-01-17104.16104.32107.19104.0900416,2000.7820.2852.12
2019-01-16103.09105.25105.69103.0900298,9000.7740.3032.128
2019-01-1598.55102.59103.2597.6900264,0000.7750.2952.075
2019-01-1497.0298.1398.9296.4200204,4000.7830.2622.023
2019-01-1195.0697.6197.7393.4600208,0000.7820.2552.022
2019-01-1095.595.5496.5994.9600183,5000.7820.231.971
2019-01-0995.5496.0296.193.5100377,6000.7880.2231.983
2019-01-0895.494.9995.7793.9900289,2000.7850.2211.967
2019-01-079294.8695.1589.4800239,3000.7750.2431.958
2019-01-0489.591.8693.2589.500244,6000.7710.2271.914
2019-01-0392.8188.9893.8288.8400207,7000.780.2041.846
2019-01-0292.6193.193.4689.6200194,4000.770.211.913
2018-12-3194.0893.8894.4792.4600200,6000.7710.2121.929
2018-12-2894.1993.7595.1792.7700166,9000.7770.2231.911
2018-12-2791.7393.5393.5490.100190,1000.7770.221.922
2018-12-268992.6492.8488.7500205,9000.7780.2081.896
2018-12-2488.9788.7991.1888.2900158,1000.7730.2031.837
2018-12-2189.5889.191.9188.3100708,4000.7810.1931.817
2018-12-2091.1789.6692.5888.1800267,4000.7860.1951.837
2018-12-1995.3591.2596.290.4900351,0000.7860.1961.925
2018-12-1895.189596.3593.6400293,8000.7680.221.976
2018-12-1798.5694.8699.1393.8900473,5000.7690.2221.964
2018-12-14101.299.24102.3997.9600382,3000.7550.2352.008
2018-12-13103.37101.65104100.3800208,8000.7490.2372.076
2018-12-12102.14103.27106.01102.1400247,9000.7460.2472.103
2018-12-11102.56101.4104.18100.100163,1000.7450.242.09
2018-12-10102.09101.51103.8910000194,6000.7460.2372.088
2018-12-07105.22102105.75101.6700233,1000.7450.2422.095
2018-12-06103.76104.86104.8699.7400246,8000.7420.2412.114
2018-12-04102.73104.83106.34102.7300335,1000.7520.252.108
2018-12-03105.51104.66106.25101.5100330,5000.7720.2352.091
2018-11-30105.18104.87106.16104.2600283,8000.7730.2422.077
2018-11-29104104.99107.51102.9700479,3000.770.2372.138
2018-11-28100.07103.97104.76100.0700354,1000.7720.2272.125
2018-11-2798.599.4199.7198.1800141,4000.7580.2172.105
2018-11-2696.5699.0999.3796.200179,4000.7580.2212.132
2018-11-2394.639696.8494.050062,1000.7520.2172.089
2018-11-2194.7994.995.5693.4800101,8000.7540.2132.143
2018-11-2095.7194.596.9993.7400341,1000.7580.232.177
2018-11-1998.2495.9198.8394.8200227,9000.7580.2152.205
2018-11-1695.7498.24100.9995.6400322,5000.750.2192.211
2018-11-1592.7696.1996.5291.9200301,1000.750.2092.252
2018-11-149393.1294.1491.4600187,6000.7360.1892.184
2018-11-1395.6292.396.9991.9300283,7000.730.1972.19
2018-11-1296.9395.5897.8195.3300169,6000.7320.2052.254
2018-11-0996.7896.9397.7195.1300167,6000.7340.1942.293
2018-11-0899.7496.7999.9896.6900239,4000.7360.1862.276
2018-11-0795.5799.6999.894.6500365,6000.7380.192.368
2018-11-0694.8695.2495.693.1600423,5000.7230.1912.165
2018-11-0594.9695.1395.3993.2900359,2000.7230.2062.172
2018-11-0293.7195.0599.993.0200555,6000.7230.2062.186
2018-11-019191.9594.485.6300879,0000.730.1952.161
2018-10-3190.3191.4392.1789.4200393,8000.7310.1982.157
2018-10-3085.2589.389.780.8400452,8000.7260.1972.099
2018-10-2986.8985.0688.3984.6100292,8000.7130.1821.996
2018-10-2689.0485.9889.0484.1500576,6000.7120.1862.009
2018-10-2591.0491.6192.7190.8700190,8000.6920.2132.112
2018-10-2491.4690.592.2890.1300412,6000.6940.2052.059
2018-10-2390.3391.4391.9989.3800269,8000.6990.1972.077
2018-10-2290.1291.0491.488.8500315,8000.6750.172.07
2018-10-1990.2289.9291.8589.400253,5000.6770.1642.031
2018-10-1889.990.8491.289.1600208,8000.6770.1671.986
2018-10-1791.389.6591.388.7700262,1000.6850.1641.949
2018-10-1690.6790.9191.589.5600364,7000.6840.1711.974
2018-10-1590.690.4291.8988.8500385,0000.6960.1821.98
2018-10-1295.190.5396.489.5500385,8000.6960.181.981
2018-10-1197.9294.1798.7593.9800423,8000.710.2052.062
2018-10-1099.798.04100.5697.3100420,7000.6980.2312.128
2018-10-0998.7100.04101.1598.700288,6000.6990.2332.185
2018-10-0897.6998.9899.3597.4100371,3000.6970.2242.139
2018-10-0597.2697.797.996.500344,3000.6970.2172.081
2018-10-0496.0197.197.3295.0400402,4000.6980.2122.031
2018-10-0395.9396.2896.793.1600310,5000.6930.22.039
2018-10-02101.595.79101.5394.900486,3000.6960.2022.019
2018-10-01103.33101.6103.79100.9300390,0000.6930.2092.112
2018-09-28101.75102.99103.25101.200234,5000.6940.2172.152
2018-09-27101101.83102100.700268,2000.6930.2042.144
2018-09-26101.86100.99101.9999.3200256,8000.7170.1792.122
2018-09-25101.11101.52102.45100.4300315,9000.7180.1622.145
2018-09-2498.49100.8101.6698.4900295,1000.7180.1622.101
2018-09-2197.8798.5100.2296.8700593,4000.7190.1612.072
2018-09-2096.2898.0298.6295.9900228,9000.710.1722.141
2018-09-1997.1896.0198.6495.4200383,0000.7070.1622.093
2018-09-1895.5897.1897.4195.5800176,6000.7130.1592.105
2018-09-1796.3695.5797.1995.1100179,9000.710.1682.074
2018-09-1496.6296.697.2195.1900210,0000.7060.1662.096


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC