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 (%)
May 31, 2019 1.870 1.870 1.715 1.760 300,700 -0.13(-6.88%)
May 30, 2019 2.030 2.030 1.850 1.890 300,644 -0.11(-5.50%)
May 29, 2019 2.020 2.060 1.920 2.000 354,515 -0.02(-0.99%)
May 28, 2019 2.150 2.220 2.010 2.020 255,206 -0.12(-5.61%)
May 24, 2019 2.060 2.150 2.040 2.140 247,600 +0.08(+3.88%)
May 23, 2019 2.180 2.180 2.000 2.060 278,953 -0.13(-5.94%)
May 22, 2019 2.280 2.315 2.150 2.190 264,795 -0.07(-3.10%)
May 21, 2019 2.030 2.285 1.980 2.260 510,130 +0.23(+11.33%)
May 20, 2019 1.980 2.070 1.965 2.030 283,105 +0.02(+1.00%)
May 17, 2019 1.990 2.200 1.935 2.010 406,300 -0.02(-0.99%)
May 16, 2019 2.250 2.300 1.990 2.030 443,968 -0.23(-10.18%)
May 15, 2019 2.330 2.390 2.180 2.260 627,003 -0.08(-3.42%)
May 14, 2019 2.230 2.495 2.214 2.340 821,215 +0.11(+4.93%)
May 13, 2019 2.120 2.250 2.000 2.230 480,340 +0.06(+2.76%)
May 10, 2019 1.920 2.190 1.870 2.170 710,500 +0.09(+4.33%)
May 09, 2019 1.990 2.270 1.963 2.080 622,193 +0.08(+4.00%)
May 08, 2019 2.000 2.030 1.870 2.000 426,151 -0.01(-0.50%)
May 07, 2019 2.000 2.040 1.950 2.010 303,409 +0.01(+0.50%)
May 06, 2019 1.880 2.070 1.830 2.000 519,847 +0.02(+1.01%)
May 03, 2019 1.920 2.030 1.900 1.980 524,600 +0.05(+2.59%)
May 02, 2019 2.030 2.030 1.900 1.930 962,185 -0.08(-3.98%)
May 01, 2019 2.060 2.170 1.940 2.010 1,152,395 -0.04(-1.95%)
Apr 30, 2019 1.730 2.099 1.640 2.050 1,310,686 +0.34(+19.88%)
Apr 29, 2019 1.750 1.939 1.565 1.710 1,151,637 -0.03(-1.72%)
Apr 26, 2019 1.660 1.770 1.560 1.740 633,700 +0.10(+6.10%)
Apr 25, 2019 1.580 1.660 1.500 1.640 789,320 +0.05(+3.14%)
Apr 24, 2019 1.300 1.880 1.300 1.590 4,073,878 +0.29(+22.31%)
Apr 23, 2019 1.200 1.330 1.140 1.300 468,604 +0.10(+8.33%)
Apr 22, 2019 1.040 1.250 1.016 1.200 641,831 +0.15(+14.29%)
Apr 18, 2019 1.030 1.060 0.9900 1.050 736,200 +0.01(+0.96%)
Apr 17, 2019 1.080 1.080 1.030 1.040 486,563 -0.04(-3.70%)
Apr 16, 2019 1.080 1.110 1.050 1.080 552,600 -0.01(-0.92%)
Apr 15, 2019 1.100 1.119 1.060 1.090 357,931 -0.01(-0.91%)
Apr 12, 2019 1.080 1.120 1.060 1.100 807,800 +0.03(+2.80%)
Apr 11, 2019 1.180 1.212 1.050 1.070 680,701 -0.10(-8.55%)
Apr 10, 2019 1.010 1.210 1.000 1.170 1,219,912 +0.17(+17.00%)
Apr 09, 2019 1.010 1.080 0.9500 1.000 854,525 -0.01(-0.99%)
Apr 08, 2019 1.070 1.120 0.9800 1.010 889,884 -0.06(-5.61%)
Apr 05, 2019 1.110 1.160 1.050 1.070 681,300 -0.04(-3.60%)
Apr 04, 2019 1.140 1.150 1.100 1.110 276,232 -0.01(-0.89%)
Apr 03, 2019 1.200 1.210 1.110 1.120 449,291 -0.07(-5.88%)
Apr 02, 2019 1.270 1.300 1.150 1.190 515,288 -0.07(-5.56%)
Apr 01, 2019 1.400 1.420 1.250 1.260 604,469 -0.14(-10.00%)
Mar 29, 2019 1.450 1.470 1.400 1.400 328,100 -0.04(-2.78%)
Mar 28, 2019 1.520 1.520 1.260 1.440 977,108 -0.06(-4.00%)
Mar 27, 2019 1.530 1.530 1.500 1.500 346,423 -0.05(-3.23%)
Mar 26, 2019 1.760 1.760 1.435 1.550 1,206,495 -0.20(-11.43%)
Mar 25, 2019 1.900 1.900 1.750 1.750 626,183 -0.14(-7.41%)
Mar 22, 2019 2.090 2.190 1.875 1.890 698,200 -0.22(-10.43%)
Mar 21, 2019 1.900 2.150 1.900 2.110 674,509 +0.21(+11.05%)
Mar 20, 2019 1.890 1.940 1.830 1.900 661,880 +0.01(+0.53%)
Mar 19, 2019 1.890 2.010 1.820 1.890 594,007 -0.01(-0.53%)
Mar 18, 2019 1.790 1.910 1.790 1.900 798,361 +0.13(+7.34%)
Mar 15, 2019 1.920 1.920 1.730 1.770 4,693,800 -0.16(-8.29%)
Mar 14, 2019 1.970 1.992 1.900 1.930 477,383 -0.03(-1.53%)
Mar 13, 2019 2.140 2.140 1.770 1.960 1,077,763 -0.04(-2.00%)
Mar 12, 2019 2.160 2.160 1.990 2.000 563,728 -0.15(-6.98%)
Mar 11, 2019 2.050 2.180 1.770 2.150 1,493,337 -0.20(-8.51%)
Mar 08, 2019 2.420 2.420 2.260 2.350 207,100 -0.07(-2.89%)
Mar 07, 2019 2.370 2.460 2.250 2.420 163,319 +0.04(+1.68%)
Mar 06, 2019 2.460 2.460 2.270 2.380 200,424 -0.15(-5.93%)
Mar 05, 2019 2.630 2.630 2.460 2.530 172,232 -0.09(-3.44%)
Mar 04, 2019 2.710 2.760 2.550 2.620 137,384 -0.08(-2.96%)
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.