Lord Abbett Health Care R5 (LHCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.70
-0.31 (-1.29%)
At close: Oct 16, 2026
LHCTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | - | -1.29% |
| Oct 15, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | - | 1.65% |
| Oct 14, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.55% |
| Oct 13, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.98% |
| Oct 12, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.42% |
| Oct 9, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.84% |
| Oct 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.35% |
| Oct 7, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.13% |
| Oct 6, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.78% |
| Oct 5, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.92% |
| Oct 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Oct 1, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.28% |
| Sep 30, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.53% |
| Sep 29, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.12% |
| Sep 28, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.25% |
| Sep 25, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.45% |
| Sep 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.09% |
| Sep 23, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.85% |
| Sep 22, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.79% |
| Sep 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.37% |
| Sep 18, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.74% |
| Sep 17, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.46% |
| Sep 16, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.33% |
| Sep 15, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.54% |
| Sep 14, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.43% |
| Sep 11, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.08% |
| Sep 10, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.04% |
| Sep 9, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.66% |
| Sep 8, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.26% |
| Sep 4, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.89% |
| Sep 3, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.41% |
| Sep 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.73% |
| Sep 1, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.37% |
| Aug 31, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.25% |
| Aug 28, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -2.12% |
| Aug 27, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.40% |
| Aug 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.36% |
| Aug 25, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.60% |
| Aug 24, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.44% |
| Aug 21, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.96% |
| Aug 20, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.58% |
| Aug 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.43% |
| Aug 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.94% |
| Aug 17, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.70% |
| Aug 14, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.21% |
| Aug 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.94% |
| Aug 12, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.24% |
| Aug 11, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.81% |
| Aug 10, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.15% |
| Aug 7, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 2.39% |