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 (%)
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%)
Jan 02, 2018 6.210 6.790 6.200 6.650 272,507 +0.41(+6.57%)
Dec 29, 2017 6.240 6.240 6.240 0 +0.07(+1.13%)
Dec 28, 2017 6.350 6.400 6.150 6.170 135,336 -0.23(-3.59%)
Dec 27, 2017 6.100 6.470 5.931 6.400 188,750 +0.30(+4.92%)
Dec 26, 2017 5.970 6.250 5.970 6.100 147,880 +0.15(+2.52%)
Dec 22, 2017 6.060 6.260 5.850 5.950 278,137 -0.16(-2.62%)
Dec 21, 2017 6.380 6.530 6.070 6.110 273,228 -0.32(-4.98%)
Dec 20, 2017 6.350 7.240 5.960 6.430 647,675 +0.83(+14.82%)
Dec 19, 2017 5.170 5.740 5.170 5.600 339,617 +0.41(+7.90%)
Dec 18, 2017 5.130 5.710 5.080 5.190 875,536 +0.16(+3.18%)
Dec 15, 2017 5.010 5.410 5.000 5.030 764,887 +0.06(+1.21%)
Dec 14, 2017 4.880 5.030 4.730 4.970 293,971 +0.05(+1.02%)
Dec 13, 2017 4.670 5.050 4.650 4.920 408,007 +0.28(+6.03%)
Dec 12, 2017 4.710 4.930 4.610 4.640 112,181 -0.09(-1.90%)
Dec 11, 2017 4.820 4.820 4.450 4.730 142,817 -0.11(-2.27%)
Dec 08, 2017 4.390 5.080 4.390 4.840 334,232 +0.46(+10.50%)
Dec 07, 2017 4.400 4.630 4.360 4.380 121,631 +0.00(+0.00%)
Dec 06, 2017 4.340 4.480 4.160 4.380 255,517 +0.03(+0.69%)
Dec 05, 2017 4.310 4.460 4.111 4.350 115,196 +0.03(+0.69%)
Dec 04, 2017 4.630 4.630 4.320 4.320 112,339 -0.28(-6.09%)
Dec 01, 2017 4.700 4.740 4.480 4.600 156,844 -0.09(-1.92%)
Nov 30, 2017 4.260 4.760 4.209 4.690 498,555 +0.44(+10.35%)
Nov 29, 2017 4.120 4.270 4.020 4.250 245,358 +0.15(+3.66%)
Nov 28, 2017 4.250 4.250 4.010 4.100 125,963 -0.16(-3.76%)
Nov 27, 2017 4.520 4.570 4.210 4.260 106,067 -0.28(-6.17%)
Nov 24, 2017 4.680 4.740 4.530 4.540 32,047 -0.10(-2.16%)
Nov 22, 2017 4.620 4.810 4.620 4.640 101,456 +0.01(+0.22%)
Nov 21, 2017 4.680 4.790 4.560 4.630 161,394 -0.01(-0.22%)
Nov 20, 2017 4.620 4.750 4.500 4.640 153,143 +0.04(+0.87%)
Nov 17, 2017 4.510 4.710 4.510 4.600 190,800 +0.09(+2.00%)
Nov 16, 2017 4.650 4.815 4.510 4.510 155,019 +0.00(+0.00%)
Nov 15, 2017 4.560 4.750 4.380 4.510 203,834 -0.14(-3.01%)
Nov 14, 2017 4.930 4.940 4.640 4.650 137,065 -0.30(-6.06%)
Nov 13, 2017 4.840 5.000 4.510 4.950 307,207 +0.06(+1.23%)
Nov 10, 2017 4.900 5.040 4.640 4.890 172,190 -0.03(-0.61%)
Nov 09, 2017 3.900 5.170 3.850 4.920 723,506 +0.70(+16.59%)
Nov 08, 2017 4.500 4.520 4.150 4.220 461,581 -0.26(-5.80%)
Nov 07, 2017 4.160 4.560 4.150 4.480 205,036 +0.30(+7.18%)
Nov 06, 2017 4.140 4.434 4.050 4.180 221,639 +0.06(+1.46%)
Nov 03, 2017 4.910 4.910 3.940 4.120 331,408 -0.77(-15.75%)
Nov 02, 2017 5.700 5.700 4.851 4.890 538,965 -0.79(-13.91%)
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.