Lord Abbett Health Care R6 (LHCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.84
-0.32 (-1.32%)
At close: Oct 16, 2026
LHCVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.32% |
| Oct 15, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.64% |
| Oct 14, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.54% |
| Oct 13, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.97% |
| Oct 12, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.42% |
| Oct 9, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.83% |
| Oct 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.34% |
| Oct 7, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.13% |
| Oct 6, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.81% |
| Oct 5, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.96% |
| Oct 2, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| Oct 1, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.27% |
| Sep 30, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.53% |
| Sep 29, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.12% |
| Sep 28, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.25% |
| Sep 25, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.45% |
| Sep 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.08% |
| Sep 23, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.83% |
| Sep 22, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.78% |
| Sep 21, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.37% |
| Sep 18, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.78% |
| Sep 17, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.49% |
| Sep 16, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.33% |
| Sep 15, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.53% |
| Sep 14, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.42% |
| Sep 11, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.04% |
| Sep 10, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.07% |
| Sep 9, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.66% |
| Sep 8, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.30% |
| Sep 4, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.88% |
| Sep 3, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.44% |
| Sep 2, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.73% |
| Sep 1, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.37% |
| Aug 31, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.24% |
| Aug 28, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -2.15% |
| Aug 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.36% |
| Aug 26, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.39% |
| Aug 25, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.60% |
| Aug 24, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.43% |
| Aug 21, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.00% |
| Aug 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.57% |
| Aug 19, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2.41% |
| Aug 18, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.93% |
| Aug 17, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.74% |
| Aug 14, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.24% |
| Aug 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.93% |
| Aug 12, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.24% |
| Aug 11, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.80% |
| Aug 10, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.14% |
| Aug 7, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 2.37% |