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 (%)
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%)
Apr 02, 2018 8.290 8.970 8.290 8.570 371,607 +0.39(+4.77%)
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%)
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.