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 (%)
Dec 31, 2018 3.090 3.140 2.800 2.890 386,300 -0.20(-6.47%)
Dec 28, 2018 3.070 3.230 3.020 3.090 340,400 +0.02(+0.65%)
Dec 27, 2018 3.280 3.350 3.040 3.070 279,609 -0.28(-8.36%)
Dec 26, 2018 3.320 3.380 3.150 3.350 235,599 +0.07(+2.13%)
Dec 24, 2018 3.290 3.420 3.240 3.280 124,800 -0.08(-2.38%)
Dec 21, 2018 3.360 3.550 3.310 3.360 759,400 +0.00(+0.00%)
Dec 20, 2018 3.480 3.530 3.270 3.360 286,355 -0.19(-5.35%)
Dec 19, 2018 3.420 3.620 3.420 3.550 243,853 +0.10(+2.90%)
Dec 18, 2018 3.590 3.609 3.420 3.450 146,429 -0.03(-0.86%)
Dec 17, 2018 3.750 3.820 3.480 3.480 245,287 -0.34(-8.90%)
Dec 14, 2018 3.530 3.840 3.530 3.820 102,000 +0.21(+5.82%)
Dec 13, 2018 3.750 3.890 3.285 3.610 297,253 -0.14(-3.73%)
Dec 12, 2018 3.880 3.975 3.720 3.750 99,160 -0.04(-1.06%)
Dec 11, 2018 3.940 3.940 3.750 3.790 92,760 -0.04(-1.04%)
Dec 10, 2018 3.910 4.040 3.740 3.830 110,098 -0.05(-1.29%)
Dec 07, 2018 4.000 4.250 3.840 3.880 139,700 -0.13(-3.24%)
Dec 06, 2018 4.130 4.190 3.890 4.010 293,418 -0.22(-5.20%)
Dec 04, 2018 4.530 4.620 4.200 4.230 149,200 -0.36(-7.84%)
Dec 03, 2018 4.500 4.600 4.280 4.590 132,197 +0.18(+4.08%)
Nov 30, 2018 4.220 4.560 4.220 4.410 147,900 +0.20(+4.75%)
Nov 29, 2018 4.180 4.290 4.040 4.210 89,008 +0.00(+0.00%)
Nov 28, 2018 3.930 4.350 3.880 4.210 199,399 +0.28(+7.12%)
Nov 27, 2018 3.770 4.050 3.770 3.930 216,350 +0.16(+4.24%)
Nov 26, 2018 3.950 4.110 3.750 3.770 239,627 -0.16(-4.07%)
Nov 23, 2018 3.980 4.060 3.910 3.930 85,600 -0.08(-2.00%)
Nov 21, 2018 4.010 4.010 4.010 0 +0.06(+1.52%)
Nov 20, 2018 4.080 4.100 3.810 3.950 249,901 -0.18(-4.36%)
Nov 19, 2018 4.100 4.180 4.043 4.130 139,169 +0.10(+2.48%)
Nov 16, 2018 4.430 4.430 3.980 4.030 388,000 -0.46(-10.24%)
Nov 15, 2018 4.880 4.995 4.460 4.490 234,158 -0.41(-8.37%)
Nov 14, 2018 5.120 5.310 4.890 4.900 165,296 -0.18(-3.54%)
Nov 13, 2018 5.490 5.675 5.030 5.080 269,196 -0.42(-7.64%)
Nov 12, 2018 5.620 5.630 5.340 5.500 209,132 -0.09(-1.61%)
Nov 09, 2018 5.630 5.670 5.380 5.590 173,900 -0.09(-1.58%)
Nov 08, 2018 5.240 5.740 5.240 5.680 210,707 +0.33(+6.17%)
Nov 07, 2018 4.310 5.490 4.270 5.350 352,172 +0.74(+16.05%)
Nov 06, 2018 4.570 4.870 4.530 4.610 147,347 -0.02(-0.43%)
Nov 05, 2018 4.790 4.830 4.400 4.630 199,248 -0.17(-3.54%)
Nov 02, 2018 4.560 4.900 4.530 4.800 191,800 +0.24(+5.26%)
Nov 01, 2018 4.020 4.770 4.020 4.560 443,385 +0.58(+14.57%)
Oct 31, 2018 4.140 4.150 3.930 3.980 827,938 -0.11(-2.69%)
Oct 30, 2018 4.080 4.120 3.810 4.090 208,414 +0.00(+0.00%)
Oct 29, 2018 4.230 4.310 4.050 4.090 196,741 -0.05(-1.21%)
Oct 26, 2018 4.170 4.300 4.050 4.140 244,500 -0.11(-2.59%)
Oct 25, 2018 4.020 4.350 4.020 4.250 253,001 +0.28(+7.05%)
Oct 24, 2018 4.290 4.560 3.950 3.970 684,140 -0.34(-7.89%)
Oct 23, 2018 4.160 4.360 4.060 4.310 115,546 +0.05(+1.17%)
Oct 22, 2018 4.140 4.290 4.050 4.260 102,690 +0.14(+3.40%)
Oct 19, 2018 4.200 4.340 4.100 4.120 119,600 -0.10(-2.37%)
Oct 18, 2018 4.110 4.330 4.060 4.220 121,276 +0.05(+1.20%)
Oct 17, 2018 4.300 4.320 4.100 4.170 131,410 -0.15(-3.47%)
Oct 16, 2018 4.060 4.390 4.020 4.320 141,301 +0.31(+7.73%)
Oct 15, 2018 4.040 4.040 3.850 4.010 216,812 -0.04(-0.99%)
Oct 12, 2018 4.150 4.150 4.000 4.050 235,700 +0.03(+0.75%)
Oct 11, 2018 4.170 4.250 3.880 4.020 333,207 -0.17(-4.06%)
Oct 10, 2018 4.450 4.470 4.141 4.190 314,566 -0.26(-5.84%)
Oct 09, 2018 4.600 4.830 4.440 4.450 154,963 -0.19(-4.09%)
Oct 08, 2018 4.920 4.925 4.410 4.640 285,492 -0.32(-6.45%)
Oct 05, 2018 4.940 5.020 4.880 4.960 213,900 +0.03(+0.61%)
Oct 04, 2018 4.920 5.040 4.860 4.930 168,176 -0.02(-0.40%)
Oct 03, 2018 4.920 5.000 4.820 4.950 250,895 +0.03(+0.61%)
Oct 02, 2018 5.210 5.280 4.910 4.920 211,175 -0.32(-6.11%)
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.