Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quorum Health Corp (NY: QHC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.140 1.150 1.100 1.130 52,600 -0.01(-0.88%)
Jan 30, 2020 1.100 1.140 1.100 1.140 86,931 +0.02(+1.79%)
Jan 29, 2020 1.110 1.130 1.100 1.120 54,638 +0.02(+1.82%)
Jan 28, 2020 1.110 1.150 1.062 1.100 44,852 -0.01(-0.90%)
Jan 27, 2020 1.010 1.140 0.9500 1.110 139,020 +0.00(+0.00%)
Jan 24, 2020 1.140 1.140 1.080 1.110 71,100 +0.00(+0.00%)
Jan 23, 2020 1.090 1.110 1.060 1.110 97,710 +0.00(+0.00%)
Jan 22, 2020 1.090 1.130 1.060 1.110 48,109 -0.01(-0.89%)
Jan 21, 2020 1.090 1.130 1.050 1.120 176,421 +0.00(+0.00%)
Jan 17, 2020 1.070 1.140 1.070 1.120 57,800 +0.03(+2.75%)
Jan 16, 2020 1.030 1.120 1.030 1.090 81,742 +0.04(+3.81%)
Jan 15, 2020 1.010 1.070 1.010 1.050 237,027 +0.05(+5.00%)
Jan 14, 2020 1.000 1.050 0.9692 1.000 138,979 -0.01(-0.99%)
Jan 13, 2020 0.9846 1.010 0.9410 1.010 105,465 +0.07(+7.66%)
Jan 10, 2020 0.9588 1.040 0.9200 0.9381 522,400 -0.01(-1.40%)
Jan 09, 2020 0.9439 0.9650 0.9200 0.9514 59,644 +0.00(+0.15%)
Jan 08, 2020 0.9417 0.9650 0.9100 0.9500 157,527 +0.02(+1.88%)
Jan 07, 2020 0.9500 0.9700 0.9000 0.9325 138,338 -0.01(-0.97%)
Jan 06, 2020 0.9454 0.9700 0.9250 0.9416 138,588 -0.01(-1.08%)
Jan 03, 2020 0.9300 0.9733 0.9300 0.9519 67,400 -0.00(-0.07%)
Jan 02, 2020 0.9300 0.9799 0.9300 0.9526 41,717 -0.00(-0.37%)
Dec 31, 2019 0.9337 0.9700 0.9300 0.9561 169,500 +0.01(+1.17%)
Dec 30, 2019 0.9700 0.9705 0.9200 0.9450 324,154 -0.03(-2.59%)
Dec 27, 2019 0.9127 0.9792 0.9127 0.9701 249,900 +0.02(+1.98%)
Dec 26, 2019 0.9500 0.9600 0.9250 0.9513 123,972 -0.00(-0.14%)
Dec 24, 2019 0.9300 0.9800 0.9214 0.9526 204,200 +0.03(+2.94%)
Dec 23, 2019 0.8800 0.9496 0.8800 0.9254 308,129 +0.02(+2.53%)
Dec 20, 2019 0.8856 0.9150 0.8500 0.9026 245,900 +0.02(+2.28%)
Dec 19, 2019 0.8900 0.9300 0.8500 0.8825 137,403 -0.04(-4.08%)
Dec 18, 2019 0.8700 0.9446 0.8700 0.9200 184,083 +0.01(+1.24%)
Dec 17, 2019 0.8821 0.9200 0.8800 0.9087 100,549 -0.01(-1.01%)
Dec 16, 2019 0.8723 0.9200 0.8600 0.9180 232,623 +0.05(+5.24%)
Dec 13, 2019 0.8787 0.8980 0.8200 0.8723 185,500 -0.01(-0.65%)
Dec 12, 2019 0.8800 0.9000 0.8531 0.8780 218,097 -0.00(-0.23%)
Dec 11, 2019 0.9000 0.9099 0.8800 0.8800 136,747 -0.02(-2.22%)
Dec 10, 2019 0.9226 0.9226 0.8900 0.9000 95,785 -0.02(-2.45%)
Dec 09, 2019 0.9600 0.9799 0.8800 0.9226 563,417 -0.02(-1.85%)
Dec 06, 2019 0.9000 0.9550 0.8960 0.9400 625,400 +0.05(+5.62%)
Dec 05, 2019 0.8500 0.9100 0.8100 0.8900 901,781 +0.04(+4.71%)
Dec 04, 2019 0.9100 0.9600 0.7205 0.8500 926,788 -0.05(-5.55%)
Dec 03, 2019 0.7300 0.9500 0.6900 0.8999 2,929,165 +0.35(+63.62%)
Dec 02, 2019 0.5900 0.6100 0.5400 0.5500 457,052 -0.04(-6.91%)
Nov 29, 2019 0.5700 0.6100 0.5700 0.5908 100,500 +0.01(+2.30%)
Nov 27, 2019 0.5800 0.5900 0.5700 0.5775 75,800 -0.00(-0.43%)
Nov 26, 2019 0.5800 0.5950 0.5600 0.5800 269,203 +0.01(+1.52%)
Nov 25, 2019 0.5921 0.6146 0.5675 0.5713 329,318 +0.00(+0.23%)
Nov 22, 2019 0.5675 0.5965 0.5675 0.5700 707,300 +0.00(+0.87%)
Nov 21, 2019 0.6783 0.7000 0.5650 0.5651 642,030 -0.10(-15.66%)
Nov 20, 2019 0.7180 0.7180 0.6700 0.6700 185,106 -0.03(-4.29%)
Nov 19, 2019 0.7000 0.7300 0.7000 0.7000 113,088 -0.06(-8.32%)
Nov 18, 2019 0.7680 0.7776 0.7400 0.7635 130,518 +0.01(+1.77%)
Nov 15, 2019 0.8300 0.8690 0.7200 0.7502 237,000 -0.07(-8.49%)
Nov 14, 2019 0.7271 0.8399 0.7200 0.8198 374,470 +0.10(+13.23%)
Nov 13, 2019 0.7632 0.7700 0.7030 0.7240 479,793 +0.05(+7.28%)
Nov 12, 2019 0.7100 0.7135 0.6601 0.6749 331,371 -0.03(-3.59%)
Nov 11, 2019 0.7300 0.7600 0.6700 0.7000 391,067 -0.04(-6.03%)
Nov 08, 2019 0.9500 1.000 0.6600 0.7449 1,829,200 -0.36(-32.28%)
Nov 07, 2019 1.150 1.170 1.100 1.100 138,645 -0.04(-3.51%)
Nov 06, 2019 1.190 1.220 1.100 1.140 137,971 -0.06(-5.00%)
Nov 05, 2019 1.210 1.219 1.140 1.200 45,634 +0.00(+0.00%)
Nov 04, 2019 1.180 1.250 1.160 1.200 142,293 +0.02(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.