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 29, 2017 4.910 5.180 4.850 5.180 165,451 +0.27(+5.50%)
Sep 28, 2017 4.830 5.050 4.780 4.910 416,229 +0.05(+1.03%)
Sep 27, 2017 4.660 4.880 4.640 4.860 138,852 +0.21(+4.52%)
Sep 26, 2017 4.630 4.670 4.600 4.650 63,427 +0.04(+0.87%)
Sep 25, 2017 4.700 4.710 4.510 4.610 195,011 -0.11(-2.33%)
Sep 22, 2017 4.720 4.820 4.670 4.720 100,679 +0.00(+0.00%)
Sep 21, 2017 4.610 4.830 4.610 4.720 386,152 +0.12(+2.61%)
Sep 20, 2017 4.670 4.670 4.540 4.600 178,261 -0.06(-1.29%)
Sep 19, 2017 4.830 4.910 4.555 4.660 221,611 -0.14(-2.92%)
Sep 18, 2017 4.690 4.880 4.690 4.800 214,930 +0.14(+3.00%)
Sep 15, 2017 4.340 4.680 4.310 4.660 523,977 +0.31(+7.13%)
Sep 14, 2017 4.380 4.400 4.300 4.350 67,266 -0.02(-0.46%)
Sep 13, 2017 4.540 4.550 4.325 4.370 125,996 -0.14(-3.10%)
Sep 12, 2017 4.220 4.710 4.170 4.510 508,096 +0.31(+7.38%)
Sep 11, 2017 4.160 4.240 4.150 4.200 70,033 +0.05(+1.20%)
Sep 08, 2017 4.150 4.250 4.050 4.150 190,191 -0.01(-0.24%)
Sep 07, 2017 4.160 4.220 4.150 4.160 62,622 +0.00(+0.00%)
Sep 06, 2017 4.360 4.370 4.141 4.160 138,082 -0.20(-4.59%)
Sep 05, 2017 4.500 4.500 4.250 4.360 154,830 -0.15(-3.33%)
Sep 01, 2017 4.420 4.520 4.390 4.510 186,095 +0.13(+2.97%)
Aug 31, 2017 4.330 4.460 4.290 4.380 137,546 +0.08(+1.86%)
Aug 30, 2017 4.460 4.460 4.220 4.300 104,461 -0.15(-3.37%)
Aug 29, 2017 4.240 4.450 4.120 4.450 267,287 +0.14(+3.25%)
Aug 28, 2017 4.300 4.390 4.220 4.310 131,817 +0.01(+0.23%)
Aug 25, 2017 4.520 4.520 4.300 4.300 144,893 -0.22(-4.87%)
Aug 24, 2017 4.410 4.600 4.400 4.520 313,687 +0.11(+2.49%)
Aug 23, 2017 4.380 4.440 4.340 4.410 187,952 +0.01(+0.23%)
Aug 22, 2017 4.370 4.480 4.340 4.400 247,879 +0.03(+0.69%)
Aug 21, 2017 4.230 4.450 4.140 4.370 375,188 +0.11(+2.58%)
Aug 18, 2017 4.200 4.300 4.140 4.260 119,551 +0.02(+0.47%)
Aug 17, 2017 4.250 4.350 4.110 4.240 203,743 -0.03(-0.70%)
Aug 16, 2017 4.220 4.330 4.190 4.270 347,365 +0.04(+0.95%)
Aug 15, 2017 4.090 4.260 3.960 4.230 335,030 +0.13(+3.17%)
Aug 14, 2017 3.890 4.240 3.850 4.100 549,745 +0.25(+6.49%)
Aug 11, 2017 3.530 3.940 3.470 3.850 788,189 +0.28(+7.84%)
Aug 10, 2017 3.420 3.749 3.180 3.570 922,818 +0.51(+16.67%)
Aug 09, 2017 3.120 3.200 2.960 3.060 374,756 -0.08(-2.55%)
Aug 08, 2017 3.120 3.250 3.080 3.140 196,848 +0.03(+0.96%)
Aug 07, 2017 3.230 3.260 3.095 3.110 165,569 -0.09(-2.81%)
Aug 04, 2017 2.950 3.350 2.950 3.200 257,303 +0.26(+8.84%)
Aug 03, 2017 3.050 3.050 2.910 2.940 221,029 -0.09(-2.97%)
Aug 02, 2017 3.220 3.450 3.000 3.030 416,745 -0.19(-5.90%)
Aug 01, 2017 3.440 3.440 3.055 3.220 361,134 -0.19(-5.57%)
Jul 31, 2017 3.240 3.410 3.159 3.410 317,550 +0.19(+5.90%)
Jul 28, 2017 3.420 3.450 3.160 3.220 304,261 -0.21(-6.12%)
Jul 27, 2017 3.720 3.745 3.410 3.430 357,900 -0.32(-8.53%)
Jul 26, 2017 3.880 3.890 3.710 3.750 190,761 -0.15(-3.85%)
Jul 25, 2017 3.900 3.980 3.830 3.900 139,287 +0.01(+0.26%)
Jul 24, 2017 3.820 3.910 3.710 3.890 146,107 +0.06(+1.57%)
Jul 21, 2017 3.960 3.960 3.710 3.830 237,752 -0.13(-3.28%)
Jul 20, 2017 3.740 3.960 3.670 3.960 183,097 +0.17(+4.49%)
Jul 19, 2017 3.630 3.790 3.610 3.790 103,600 +0.16(+4.41%)
Jul 18, 2017 3.800 3.830 3.600 3.630 148,091 -0.20(-5.22%)
Jul 17, 2017 3.830 3.910 3.760 3.830 73,376 -0.02(-0.52%)
Jul 14, 2017 3.840 3.910 3.810 3.850 103,290 +0.00(+0.00%)
Jul 13, 2017 3.790 3.890 3.700 3.850 114,927 +0.05(+1.32%)
Jul 12, 2017 3.940 3.940 3.660 3.800 341,601 -0.04(-1.04%)
Jul 11, 2017 3.850 3.850 3.710 3.840 158,535 +0.02(+0.52%)
Jul 10, 2017 3.740 3.870 3.620 3.820 110,256 +0.09(+2.41%)
Jul 07, 2017 3.750 3.850 3.680 3.730 196,822 -0.03(-0.80%)
Jul 06, 2017 3.900 3.930 3.750 3.760 191,370 -0.16(-4.08%)
Jul 05, 2017 4.050 4.060 3.900 3.920 194,834 -0.16(-3.92%)
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.