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 (%)
Sep 28, 2018 5.940 6.250 5.760 5.860 816,000 -0.05(-0.85%)
Sep 27, 2018 5.450 6.030 5.440 5.910 430,707 +0.48(+8.84%)
Sep 26, 2018 5.720 5.830 5.300 5.430 549,227 -0.17(-3.04%)
Sep 25, 2018 4.830 5.650 4.830 5.600 1,267,869 +0.76(+15.70%)
Sep 24, 2018 4.670 4.850 4.550 4.840 172,035 +0.17(+3.64%)
Sep 21, 2018 4.630 4.775 4.610 4.670 688,900 +0.03(+0.65%)
Sep 20, 2018 4.620 4.780 4.530 4.640 117,214 +0.05(+1.09%)
Sep 19, 2018 4.630 4.718 4.510 4.590 130,159 -0.06(-1.29%)
Sep 18, 2018 4.590 4.750 4.560 4.650 108,738 +0.05(+1.09%)
Sep 17, 2018 4.800 4.800 4.550 4.600 117,204 -0.17(-3.56%)
Sep 14, 2018 4.710 4.860 4.670 4.770 163,300 +0.04(+0.85%)
Sep 13, 2018 4.820 4.820 4.611 4.730 122,521 -0.05(-1.05%)
Sep 12, 2018 4.860 4.940 4.700 4.780 127,757 -0.08(-1.65%)
Sep 11, 2018 4.710 4.980 4.700 4.860 177,778 +0.16(+3.40%)
Sep 10, 2018 4.610 4.720 4.461 4.700 309,008 +0.10(+2.17%)
Sep 07, 2018 4.400 4.680 4.400 4.600 298,000 +0.20(+4.55%)
Sep 06, 2018 4.370 4.480 4.300 4.400 269,860 +0.05(+1.15%)
Sep 05, 2018 4.250 4.400 4.180 4.350 130,004 +0.10(+2.35%)
Sep 04, 2018 4.550 4.700 4.240 4.250 225,661 -0.30(-6.59%)
Aug 31, 2018 4.550 4.550 4.550 0 +0.04(+0.89%)
Aug 30, 2018 4.450 4.530 4.330 4.510 102,374 +0.03(+0.67%)
Aug 29, 2018 4.520 4.590 4.420 4.480 93,110 -0.03(-0.67%)
Aug 28, 2018 4.430 4.580 4.400 4.510 173,514 +0.06(+1.35%)
Aug 27, 2018 4.300 4.500 4.270 4.450 256,430 +0.17(+3.97%)
Aug 24, 2018 4.340 4.340 4.150 4.280 210,800 -0.04(-0.93%)
Aug 23, 2018 4.180 4.350 4.130 4.320 248,048 +0.11(+2.61%)
Aug 22, 2018 3.950 4.220 3.835 4.210 406,567 +0.27(+6.85%)
Aug 21, 2018 4.010 4.230 3.900 3.940 737,755 -0.04(-1.01%)
Aug 20, 2018 4.100 4.190 3.950 3.980 246,390 -0.13(-3.16%)
Aug 17, 2018 4.020 4.180 3.950 4.110 168,500 +0.06(+1.48%)
Aug 16, 2018 4.210 4.270 4.000 4.050 230,039 -0.16(-3.80%)
Aug 15, 2018 4.450 4.480 4.180 4.210 366,811 -0.24(-5.39%)
Aug 14, 2018 4.250 4.550 4.250 4.450 329,804 +0.20(+4.71%)
Aug 13, 2018 4.260 4.560 4.220 4.250 431,904 -0.03(-0.70%)
Aug 10, 2018 4.400 4.400 4.050 4.280 598,900 -0.14(-3.17%)
Aug 09, 2018 4.270 4.620 4.110 4.420 1,098,269 +0.42(+10.50%)
Aug 08, 2018 4.000 4.040 3.800 4.000 236,385 +0.00(+0.00%)
Aug 07, 2018 4.280 4.310 3.940 4.000 377,481 -0.29(-6.76%)
Aug 06, 2018 4.530 4.530 4.270 4.290 249,323 -0.26(-5.71%)
Aug 03, 2018 4.540 4.620 4.510 4.550 372,700 -0.01(-0.22%)
Aug 02, 2018 4.660 4.760 4.550 4.560 110,117 -0.12(-2.56%)
Aug 01, 2018 4.860 4.930 4.660 4.680 99,247 -0.16(-3.31%)
Jul 31, 2018 4.810 4.930 4.660 4.840 162,805 +0.01(+0.21%)
Jul 30, 2018 4.760 4.909 4.760 4.830 94,102 +0.08(+1.68%)
Jul 27, 2018 4.880 4.960 4.650 4.750 135,700 -0.15(-3.06%)
Jul 26, 2018 4.500 4.990 4.500 4.900 242,230 +0.31(+6.75%)
Jul 25, 2018 4.550 4.740 4.430 4.590 224,852 +0.06(+1.32%)
Jul 24, 2018 4.490 4.600 4.350 4.530 233,884 +0.02(+0.44%)
Jul 23, 2018 4.390 4.560 4.280 4.510 281,579 +0.14(+3.20%)
Jul 20, 2018 4.430 4.430 4.250 4.370 120,454 -0.07(-1.58%)
Jul 19, 2018 4.180 4.480 4.155 4.440 164,848 +0.25(+5.97%)
Jul 18, 2018 4.250 4.300 4.070 4.190 247,325 -0.07(-1.64%)
Jul 17, 2018 4.340 4.409 4.230 4.260 176,761 -0.07(-1.62%)
Jul 16, 2018 4.400 4.420 4.220 4.330 311,149 -0.09(-2.04%)
Jul 13, 2018 4.570 4.610 4.300 4.420 177,683 -0.17(-3.70%)
Jul 12, 2018 5.040 5.040 4.550 4.590 440,528 -0.44(-8.75%)
Jul 11, 2018 5.130 5.190 4.990 5.030 75,637 -0.12(-2.33%)
Jul 10, 2018 5.050 5.200 4.976 5.150 176,841 +0.14(+2.79%)
Jul 09, 2018 4.950 5.020 4.830 5.010 207,045 +0.06(+1.21%)
Jul 06, 2018 4.980 5.170 4.870 4.950 195,039 -0.05(-1.00%)
Jul 05, 2018 4.850 5.020 4.830 5.000 140,947 +0.18(+3.73%)
Jul 03, 2018 4.820 4.820 4.820 0 +0.07(+1.47%)
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.