Lord Abbett Health Care R6 (LHCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.15
-0.09 (-0.36%)
At close: Aug 27, 2026
LHCVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% |
| Aug 6, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.08% |
| Aug 5, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.75% |
| Aug 4, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.53% |
| Aug 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.51% |
| Jul 31, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.75% |
| Jul 30, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.71% |
| Jul 29, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.58% |
| Jul 28, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.63% |
| Jul 27, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.34% |
| Jul 24, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.17% |
| Jul 23, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.59% |
| Jul 22, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.75% |
| Jul 21, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 2.01% |
| Jul 20, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.93% |
| Jul 17, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.68% |
| Jul 16, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.59% |
| Jul 15, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.21% |
| Jul 14, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.38% |
| Jul 13, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.95% |
| Jul 10, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.19% |
| Jul 9, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.74% |
| Jul 8, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.09% |
| Jul 7, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.23% |
| Jul 6, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.29% |
| Jul 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% |
| Jul 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.33% |
| Jun 30, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.79% |
| Jun 29, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.17% |
| Jun 26, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 2.19% |
| Jun 25, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.22% |
| Jun 24, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.95% |
| Jun 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.07% |
| Jun 22, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.13% |
| Jun 18, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.18% |
| Jun 17, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.18% |