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 (%)
Jun 29, 2018 5.080 5.120 4.830 5.000 450,602 -0.06(-1.19%)
Jun 28, 2018 5.110 5.280 4.980 5.060 541,626 -0.09(-1.75%)
Jun 27, 2018 5.170 5.250 5.130 5.150 240,785 +0.00(+0.00%)
Jun 26, 2018 5.390 5.390 5.090 5.150 265,053 -0.25(-4.63%)
Jun 25, 2018 5.070 5.430 5.010 5.400 573,781 +0.25(+4.85%)
Jun 22, 2018 5.030 5.170 4.880 5.150 3,137,938 +0.04(+0.78%)
Jun 21, 2018 5.160 5.190 4.980 5.110 337,633 -0.05(-0.97%)
Jun 20, 2018 4.930 5.200 4.910 5.160 243,797 +0.23(+4.67%)
Jun 19, 2018 4.890 5.070 4.840 4.930 272,360 -0.05(-1.00%)
Jun 18, 2018 5.200 5.240 4.890 4.980 214,617 -0.22(-4.23%)
Jun 15, 2018 5.200 4.980 5.200 324,424 +0.13(+2.56%)
Jun 14, 2018 4.880 5.130 4.880 5.070 151,239 +0.18(+3.68%)
Jun 13, 2018 4.890 4.930 4.730 4.890 131,506 +0.02(+0.41%)
Jun 12, 2018 4.880 4.900 4.720 4.870 169,514 +0.00(+0.00%)
Jun 11, 2018 4.580 4.898 4.580 4.870 326,524 +0.31(+6.80%)
Jun 08, 2018 4.580 4.700 4.410 4.560 224,755 -0.04(-0.87%)
Jun 07, 2018 4.600 4.620 4.500 4.600 233,469 +0.00(+0.00%)
Jun 06, 2018 4.600 4.440 4.600 191,792 +0.09(+2.00%)
Jun 05, 2018 4.590 4.620 4.450 4.510 239,851 -0.11(-2.38%)
Jun 04, 2018 4.470 4.660 4.395 4.620 492,930 +0.16(+3.59%)
Jun 01, 2018 4.110 4.470 4.070 4.460 697,940 +0.36(+8.78%)
May 31, 2018 4.400 4.540 4.010 4.100 943,538 -0.31(-7.03%)
May 30, 2018 4.260 4.797 4.200 4.410 880,527 +0.16(+3.76%)
May 29, 2018 4.350 4.410 4.070 4.250 641,486 +0.09(+2.16%)
May 25, 2018 4.160 4.160 4.160 0 -0.09(-2.12%)
May 24, 2018 4.280 4.320 4.210 4.250 318,013 -0.02(-0.47%)
May 23, 2018 4.290 4.360 4.070 4.270 341,762 -0.04(-0.93%)
May 22, 2018 4.500 4.640 4.300 4.310 402,302 -0.19(-4.22%)
May 21, 2018 5.130 5.289 4.470 4.500 1,004,851 -0.61(-11.94%)
May 18, 2018 4.860 5.200 4.850 5.110 348,780 +0.25(+5.14%)
May 17, 2018 4.820 4.960 4.750 4.860 336,834 +0.06(+1.25%)
May 16, 2018 5.030 5.050 4.750 4.800 419,225 -0.18(-3.61%)
May 15, 2018 5.360 5.390 4.980 4.980 437,693 -0.34(-6.39%)
May 14, 2018 5.470 5.600 5.000 5.320 875,836 -0.17(-3.10%)
May 11, 2018 6.130 6.250 5.440 5.490 715,396 -0.71(-11.45%)
May 10, 2018 7.950 7.950 5.000 6.200 2,001,617 -1.29(-17.22%)
May 09, 2018 7.100 7.560 7.010 7.490 499,485 +0.36(+5.05%)
May 08, 2018 7.420 7.510 7.080 7.130 348,725 -0.26(-3.52%)
May 07, 2018 7.180 7.410 7.120 7.390 234,494 +0.24(+3.36%)
May 04, 2018 7.420 7.480 7.100 7.150 314,649 -0.26(-3.51%)
May 03, 2018 7.200 7.660 7.070 7.410 353,094 +0.21(+2.92%)
May 02, 2018 7.140 7.515 7.140 7.200 453,155 -0.01(-0.14%)
May 01, 2018 7.050 7.650 7.020 7.210 1,074,680 +0.16(+2.27%)
Apr 30, 2018 7.200 7.300 6.990 7.050 768,146 -0.14(-1.95%)
Apr 27, 2018 7.350 7.560 7.110 7.190 538,892 -0.18(-2.44%)
Apr 26, 2018 7.850 7.990 7.310 7.370 436,201 -0.54(-6.83%)
Apr 25, 2018 8.150 8.330 7.860 7.910 379,098 -0.24(-2.94%)
Apr 24, 2018 8.570 8.615 8.045 8.150 332,487 -0.43(-5.01%)
Apr 23, 2018 8.650 8.710 8.480 8.580 185,858 -0.12(-1.38%)
Apr 20, 2018 9.030 9.030 8.670 8.700 165,262 -0.23(-2.58%)
Apr 19, 2018 9.150 9.300 8.870 8.930 241,244 -0.32(-3.46%)
Apr 18, 2018 9.090 9.670 9.090 9.250 458,710 +0.18(+1.98%)
Apr 17, 2018 9.040 9.260 8.920 9.070 578,131 +0.04(+0.44%)
Apr 16, 2018 9.390 9.430 8.720 9.030 373,575 -0.41(-4.34%)
Apr 13, 2018 9.310 9.490 9.250 9.440 341,834 +0.06(+0.64%)
Apr 12, 2018 9.530 9.570 9.220 9.380 335,474 -0.12(-1.26%)
Apr 11, 2018 9.320 9.740 9.240 9.500 428,293 +0.04(+0.42%)
Apr 10, 2018 9.870 9.920 9.340 9.460 351,792 -0.32(-3.27%)
Apr 09, 2018 9.850 10.00 9.678 9.780 388,200 -0.02(-0.20%)
Apr 06, 2018 9.520 9.950 9.500 9.800 316,757 +0.05(+0.51%)
Apr 05, 2018 9.290 9.900 9.240 9.750 521,415 +0.47(+5.06%)
Apr 04, 2018 8.880 9.360 8.750 9.280 722,941 +0.43(+4.86%)
Apr 03, 2018 8.580 9.040 8.570 8.850 424,044 +0.28(+3.27%)
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.