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 (%)
Mar 29, 2018 8.180 8.180 8.180 0 -1.19(-12.70%)
Mar 28, 2018 8.330 9.430 8.330 9.370 1,022,590 +1.04(+12.48%)
Mar 27, 2018 7.720 8.400 7.632 8.330 696,677 +0.60(+7.76%)
Mar 26, 2018 7.870 8.130 7.560 7.730 379,992 -0.11(-1.40%)
Mar 23, 2018 7.200 8.100 7.164 7.840 962,027 +0.71(+9.96%)
Mar 22, 2018 6.950 7.220 6.950 7.130 373,716 +0.18(+2.59%)
Mar 21, 2018 6.820 7.100 6.800 6.950 691,433 +0.09(+1.31%)
Mar 20, 2018 6.760 7.150 6.760 6.860 459,805 +0.10(+1.48%)
Mar 19, 2018 6.670 6.890 6.620 6.760 314,264 +0.09(+1.35%)
Mar 16, 2018 6.790 7.235 6.570 6.670 753,731 +0.29(+4.55%)
Mar 15, 2018 6.110 6.420 6.070 6.380 461,742 +0.24(+3.91%)
Mar 14, 2018 6.120 6.250 6.120 6.140 103,681 +0.02(+0.33%)
Mar 13, 2018 6.260 6.310 6.100 6.120 101,964 -0.11(-1.77%)
Mar 12, 2018 6.220 6.400 6.160 6.230 96,976 +0.04(+0.65%)
Mar 09, 2018 6.270 6.430 6.170 6.190 155,833 -0.06(-0.96%)
Mar 08, 2018 5.840 6.300 5.840 6.250 155,564 +0.37(+6.29%)
Mar 07, 2018 6.210 5.880 132,754 +0.11(+1.91%)
Mar 06, 2018 5.930 5.930 5.610 5.770 89,336 -0.06(-1.03%)
Mar 05, 2018 5.850 5.960 5.800 5.830 78,202 -0.10(-1.69%)
Mar 02, 2018 5.720 6.180 5.615 5.930 114,641 +0.25(+4.40%)
Mar 01, 2018 5.920 6.030 5.290 5.680 170,462 -0.26(-4.38%)
Feb 28, 2018 6.260 6.380 5.920 5.940 142,619 -0.30(-4.81%)
Feb 27, 2018 6.190 6.440 6.190 6.240 86,089 +0.08(+1.30%)
Feb 26, 2018 6.160 6.350 6.130 6.160 79,701 -0.01(-0.16%)
Feb 23, 2018 6.190 6.280 5.600 6.170 166,553 +0.01(+0.16%)
Feb 22, 2018 6.100 6.310 6.030 6.160 54,396 +0.06(+0.98%)
Feb 21, 2018 6.130 6.300 6.010 6.100 53,179 -0.03(-0.49%)
Feb 20, 2018 6.360 6.560 6.020 6.130 90,751 -0.23(-3.62%)
Feb 16, 2018 6.360 6.360 6.360 0 +0.05(+0.79%)
Feb 15, 2018 6.050 6.430 5.970 6.310 119,167 +0.27(+4.47%)
Feb 14, 2018 6.160 6.310 5.920 6.040 120,416 -0.18(-2.89%)
Feb 13, 2018 6.200 6.280 6.010 6.220 74,097 -0.02(-0.32%)
Feb 12, 2018 6.400 6.520 6.100 6.240 186,493 -0.16(-2.50%)
Feb 09, 2018 6.570 6.790 6.270 6.400 173,110 -0.08(-1.23%)
Feb 08, 2018 6.730 6.810 6.390 6.480 140,271 -0.21(-3.14%)
Feb 07, 2018 6.650 6.770 6.480 6.690 137,150 +0.04(+0.60%)
Feb 06, 2018 6.300 6.700 6.150 6.650 137,674 +0.15(+2.31%)
Feb 05, 2018 6.430 6.750 6.330 6.500 179,118 -0.01(-0.15%)
Feb 02, 2018 6.410 6.550 6.130 6.510 105,784 +0.03(+0.46%)
Feb 01, 2018 6.110 6.540 5.980 6.480 181,031 +0.31(+5.02%)
Jan 31, 2018 6.330 6.330 5.900 6.170 225,857 -0.15(-2.37%)
Jan 30, 2018 6.560 6.560 6.445 6.320 199,487 -0.32(-4.82%)
Jan 29, 2018 6.710 6.780 6.520 6.640 122,123 -0.06(-0.90%)
Jan 26, 2018 6.550 6.720 6.460 6.700 60,277 +0.15(+2.29%)
Jan 25, 2018 6.820 6.820 6.400 6.550 79,924 -0.25(-3.68%)
Jan 24, 2018 6.720 6.830 6.670 6.800 94,581 +0.10(+1.49%)
Jan 23, 2018 6.870 6.920 6.660 6.700 100,942 -0.15(-2.19%)
Jan 22, 2018 6.840 6.970 6.760 6.850 106,148 +0.00(+0.00%)
Jan 19, 2018 6.650 6.980 6.630 6.850 145,017 +0.23(+3.47%)
Jan 18, 2018 6.720 6.800 6.500 6.620 109,425 -0.12(-1.78%)
Jan 17, 2018 6.770 6.900 6.580 6.740 95,059 +0.04(+0.60%)
Jan 16, 2018 7.100 7.100 6.690 6.700 150,038 -0.34(-4.83%)
Jan 12, 2018 7.040 7.040 7.040 0 +0.23(+3.38%)
Jan 11, 2018 6.460 6.820 6.460 6.810 242,678 +0.35(+5.42%)
Jan 10, 2018 6.640 6.460 192,222 +0.28(+4.53%)
Jan 09, 2018 6.040 6.250 5.880 6.180 181,889 +0.19(+3.17%)
Jan 08, 2018 6.210 6.290 5.940 5.990 182,546 -0.08(-1.32%)
Jan 05, 2018 6.560 6.620 5.940 6.070 199,891 -0.43(-6.62%)
Jan 04, 2018 6.740 6.800 6.430 6.500 104,711 -0.22(-3.27%)
Jan 03, 2018 6.700 6.860 6.270 6.720 320,129 +0.07(+1.05%)
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.