Lord Abbett Health Care F3 (LHCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.13
-0.09 (-0.36%)
At close: Aug 27, 2026
LHCOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.39% |
| Aug 25, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.60% |
| Aug 24, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.44% |
| Aug 21, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.96% |
| Aug 20, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.57% |
| Aug 19, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.46% |
| Aug 18, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.93% |
| Aug 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.70% |
| Aug 14, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.20% |
| Aug 13, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.97% |
| Aug 12, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.24% |
| Aug 11, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.76% |
| Aug 10, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.10% |
| Aug 7, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 2.42% |
| Aug 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.12% |
| Aug 5, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.75% |
| Aug 4, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.53% |
| Aug 3, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.51% |
| Jul 31, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.71% |
| Jul 30, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.67% |
| Jul 29, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.58% |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.63% |
| Jul 27, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.34% |
| Jul 24, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.13% |
| Jul 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.55% |
| Jul 22, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.75% |
| Jul 21, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2.05% |
| Jul 20, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.97% |
| Jul 17, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.72% |
| Jul 16, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.59% |
| Jul 15, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.17% |
| Jul 14, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.38% |
| Jul 13, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.91% |
| Jul 10, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -2.23% |
| Jul 9, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.78% |
| Jul 8, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.09% |
| Jul 7, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.19% |
| Jul 6, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.25% |
| Jul 2, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 2.04% |
| Jul 1, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.38% |
| Jun 30, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% |
| Jun 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.18% |
| Jun 26, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2.19% |
| Jun 25, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.26% |
| Jun 24, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.90% |
| Jun 23, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.07% |
| Jun 22, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.18% |
| Jun 18, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.14% |
| Jun 17, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.18% |
| Jun 16, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.45% |