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 (%)
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%)
Nov 01, 2019 1.110 1.200 1.110 1.180 83,200 +0.07(+6.31%)
Oct 31, 2019 1.200 1.220 1.110 1.110 155,788 -0.09(-7.50%)
Oct 30, 2019 1.250 1.250 1.190 1.200 52,556 -0.07(-5.51%)
Oct 29, 2019 1.280 1.310 1.270 1.270 41,261 -0.01(-0.78%)
Oct 28, 2019 1.220 1.310 1.220 1.280 151,291 +0.05(+4.07%)
Oct 25, 2019 1.250 1.270 1.210 1.230 87,100 +0.00(+0.00%)
Oct 24, 2019 1.260 1.280 1.210 1.230 119,050 -0.02(-1.60%)
Oct 23, 2019 1.190 1.260 1.190 1.250 132,328 +0.06(+5.16%)
Oct 22, 2019 1.230 1.230 1.170 1.189 150,786 -0.04(-3.36%)
Oct 21, 2019 1.180 1.230 1.170 1.230 91,532 +0.04(+3.36%)
Oct 18, 2019 1.210 1.230 1.160 1.190 170,800 -0.01(-0.83%)
Oct 17, 2019 1.210 1.220 1.200 1.200 16,676 -0.01(-0.83%)
Oct 16, 2019 1.330 1.330 1.200 1.210 62,041 -0.05(-3.97%)
Oct 15, 2019 1.240 1.330 1.220 1.260 108,561 +0.02(+1.61%)
Oct 14, 2019 1.230 1.300 1.230 1.240 63,814 +0.00(+0.00%)
Oct 11, 2019 1.270 1.350 1.230 1.240 125,800 -0.04(-3.13%)
Oct 10, 2019 1.250 1.300 1.235 1.280 63,494 +0.02(+1.59%)
Oct 09, 2019 1.160 1.260 1.160 1.260 48,691 +0.11(+9.57%)
Oct 08, 2019 1.160 1.200 1.100 1.150 192,160 -0.03(-2.54%)
Oct 07, 2019 1.180 1.200 1.140 1.180 118,892 +0.00(+0.00%)
Oct 04, 2019 1.180 1.200 1.130 1.180 36,200 -0.01(-0.84%)
Oct 03, 2019 1.220 1.230 1.160 1.190 102,333 -0.03(-2.46%)
Oct 02, 2019 1.250 1.270 1.220 1.220 46,637 -0.05(-3.94%)
Oct 01, 2019 1.220 1.310 1.220 1.270 117,908 +0.06(+4.96%)
Sep 30, 2019 1.220 1.260 1.160 1.210 116,274 -0.01(-0.82%)
Sep 27, 2019 1.210 1.260 1.200 1.220 48,400 +0.02(+1.67%)
Sep 26, 2019 1.230 1.260 1.200 1.200 50,436 -0.02(-1.64%)
Sep 25, 2019 1.210 1.310 1.210 1.220 59,375 +0.01(+0.83%)
Sep 24, 2019 1.310 1.370 1.200 1.210 89,856 -0.10(-7.63%)
Sep 23, 2019 1.380 1.410 1.300 1.310 116,009 -0.08(-5.76%)
Sep 20, 2019 1.350 1.400 1.280 1.390 67,800 +0.04(+2.96%)
Sep 19, 2019 1.230 1.400 1.230 1.350 48,415 +0.13(+10.66%)
Sep 18, 2019 1.280 1.280 1.200 1.220 66,887 -0.07(-5.43%)
Sep 17, 2019 1.340 1.360 1.250 1.290 85,366 -0.05(-3.73%)
Sep 16, 2019 1.300 1.350 1.290 1.340 179,274 +0.04(+3.08%)
Sep 13, 2019 1.330 1.390 1.290 1.300 48,700 -0.01(-0.76%)
Sep 12, 2019 1.410 1.434 1.260 1.310 117,771 -0.09(-6.43%)
Sep 11, 2019 1.510 1.550 1.380 1.400 234,818 -0.08(-5.41%)
Sep 10, 2019 1.350 1.610 1.336 1.480 323,266 +0.11(+8.03%)
Sep 09, 2019 1.390 1.450 1.355 1.370 179,035 -0.01(-0.72%)
Sep 06, 2019 1.360 1.420 1.340 1.380 244,000 +0.03(+2.22%)
Sep 05, 2019 1.450 1.450 1.350 1.350 180,492 -0.10(-6.90%)
Sep 04, 2019 1.320 1.490 1.320 1.450 480,187 +0.13(+9.85%)
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.