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 30, 2016 6.050 6.320 6.050 6.270 217,706 +0.19(+3.12%)
Sep 29, 2016 6.060 6.140 6.000 6.080 173,210 +0.04(+0.66%)
Sep 28, 2016 6.110 6.215 6.020 6.040 484,179 -0.10(-1.63%)
Sep 27, 2016 6.040 6.190 5.985 6.140 875,285 +0.10(+1.66%)
Sep 26, 2016 6.230 6.300 6.010 6.040 306,072 -0.24(-3.82%)
Sep 23, 2016 6.220 6.330 6.030 6.280 307,315 +0.03(+0.48%)
Sep 22, 2016 6.300 6.480 6.200 6.250 277,493 -0.10(-1.57%)
Sep 21, 2016 6.830 6.850 6.330 6.350 377,132 -0.49(-7.16%)
Sep 20, 2016 6.870 6.930 6.730 6.840 279,698 -0.04(-0.58%)
Sep 19, 2016 6.490 6.910 6.380 6.880 435,543 +0.41(+6.34%)
Sep 16, 2016 6.350 6.510 6.185 6.470 1,389,565 +0.15(+2.37%)
Sep 15, 2016 6.270 6.380 6.100 6.320 232,339 +0.02(+0.32%)
Sep 14, 2016 6.650 6.700 6.240 6.300 297,907 -0.31(-4.69%)
Sep 13, 2016 6.500 6.680 6.370 6.610 355,000 +0.10(+1.54%)
Sep 12, 2016 6.790 6.850 6.310 6.510 906,235 -0.37(-5.38%)
Sep 09, 2016 7.060 7.200 6.700 6.880 678,231 -0.27(-3.78%)
Sep 08, 2016 7.010 7.300 6.970 7.150 500,984 +0.14(+2.00%)
Sep 07, 2016 6.110 7.080 6.100 7.010 714,693 +0.85(+13.80%)
Sep 06, 2016 6.140 6.220 6.060 6.160 291,546 +0.01(+0.16%)
Sep 02, 2016 6.190 6.150 6.150 6.150 194,100 -0.04(-0.65%)
Sep 01, 2016 6.130 6.250 6.100 6.190 304,653 +0.04(+0.65%)
Aug 31, 2016 6.170 6.200 6.050 6.150 246,523 -0.05(-0.81%)
Aug 30, 2016 6.060 6.250 6.020 6.200 253,045 +0.15(+2.48%)
Aug 29, 2016 6.000 6.060 5.950 6.050 209,329 +0.03(+0.50%)
Aug 26, 2016 6.030 6.140 5.960 6.020 185,198 +0.01(+0.17%)
Aug 25, 2016 6.000 6.090 5.970 6.010 320,899 -0.01(-0.17%)
Aug 24, 2016 6.330 6.350 5.990 6.020 354,698 -0.31(-4.90%)
Aug 23, 2016 6.330 6.440 6.290 6.330 195,861 +0.07(+1.12%)
Aug 22, 2016 6.210 6.370 6.050 6.260 371,906 +0.05(+0.81%)
Aug 19, 2016 6.450 6.450 6.110 6.210 400,905 -0.27(-4.17%)
Aug 18, 2016 6.960 6.990 6.440 6.480 670,256 -0.44(-6.36%)
Aug 17, 2016 6.720 6.930 6.350 6.920 973,010 +0.26(+3.90%)
Aug 16, 2016 5.880 6.800 5.857 6.660 1,206,838 +0.77(+13.07%)
Aug 15, 2016 5.610 6.250 5.610 5.890 1,421,325 +0.78(+15.26%)
Aug 12, 2016 5.230 5.280 5.030 5.110 815,709 +0.08(+1.59%)
Aug 11, 2016 5.490 5.500 4.120 5.030 5,165,261 -4.99(-49.80%)
Aug 10, 2016 9.770 10.12 9.740 10.02 333,200 +0.21(+2.14%)
Aug 09, 2016 9.940 10.08 9.740 9.810 237,228 -0.12(-1.21%)
Aug 08, 2016 9.950 10.05 9.870 9.930 100,371 +0.02(+0.20%)
Aug 05, 2016 10.08 10.24 9.840 9.910 121,573 -0.16(-1.59%)
Aug 04, 2016 10.12 10.22 9.810 10.07 119,731 -0.02(-0.20%)
Aug 03, 2016 10.36 10.45 9.900 10.09 249,646 -0.37(-3.54%)
Aug 02, 2016 10.60 10.76 10.32 10.46 164,310 -0.12(-1.13%)
Aug 01, 2016 10.81 10.94 10.56 10.58 143,674 -0.31(-2.85%)
Jul 29, 2016 11.04 11.07 10.77 10.89 213,725 -0.09(-0.82%)
Jul 28, 2016 10.87 11.07 10.77 10.98 101,068 +0.08(+0.73%)
Jul 27, 2016 10.90 11.00 10.85 10.90 83,521 -0.11(-1.00%)
Jul 26, 2016 10.93 11.14 10.86 11.01 104,550 +0.21(+1.94%)
Jul 25, 2016 10.86 10.95 10.76 10.80 94,630 -0.06(-0.55%)
Jul 22, 2016 10.98 11.10 10.80 10.86 159,643 -0.16(-1.45%)
Jul 21, 2016 10.70 11.33 10.70 11.02 128,152 +0.25(+2.32%)
Jul 20, 2016 10.86 11.00 10.71 10.77 366,359 -0.09(-0.83%)
Jul 19, 2016 11.37 11.50 10.79 10.86 167,382 -0.58(-5.07%)
Jul 18, 2016 10.99 11.59 10.94 11.44 138,843 +0.46(+4.19%)
Jul 15, 2016 10.96 11.07 10.85 10.98 245,463 +0.12(+1.10%)
Jul 14, 2016 10.84 10.97 10.73 10.86 249,073 +0.02(+0.18%)
Jul 13, 2016 10.93 11.07 10.79 10.84 195,994 -0.06(-0.55%)
Jul 12, 2016 10.90 11.02 10.85 10.90 167,324 +0.07(+0.65%)
Jul 11, 2016 10.46 10.98 10.46 10.83 199,822 +0.37(+3.54%)
Jul 08, 2016 10.49 10.35 10.36 10.46 200,343 +0.11(+1.06%)
Jul 07, 2016 10.80 11.04 10.22 10.35 173,582 -0.50(-4.61%)
Jul 06, 2016 10.85 11.01 10.76 10.85 252,791 -0.08(-0.73%)
Jul 05, 2016 10.90 11.02 10.81 10.93 140,761 -0.08(-0.73%)
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.