QHC - Quorum Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20187.857.997.317.377.37436,200
Apr 25, 20188.158.337.867.917.91379,100
Apr 24, 20188.578.618.058.158.15332,500
Apr 23, 20188.658.718.488.588.58185,900
Apr 20, 20189.039.038.678.708.70165,300
Apr 19, 20189.159.308.878.938.93241,200
Apr 18, 20189.099.679.099.259.25458,700
Apr 17, 20189.049.268.929.079.07578,100
Apr 16, 20189.399.438.729.039.03373,600
Apr 13, 20189.319.499.259.449.44341,800
Apr 12, 20189.539.579.229.389.38335,300
Apr 11, 20189.329.749.249.509.50428,300
Apr 10, 20189.879.929.349.469.46351,800
Apr 09, 20189.8510.009.689.789.78388,200
Apr 06, 20189.529.959.509.809.80316,800
Apr 05, 20189.299.909.249.759.75521,300
Apr 04, 20188.889.368.759.289.28722,900
Apr 03, 20188.589.048.578.858.85424,000
Apr 02, 20188.298.978.298.578.57371,600
Mar 29, 20189.519.738.078.188.181,706,400
Mar 28, 20188.339.438.339.379.371,022,600
Mar 27, 20187.728.407.638.338.33696,700
Mar 26, 20187.878.137.567.737.73380,000
Mar 23, 20187.208.107.197.847.84962,000
Mar 22, 20186.957.226.957.137.13373,700
Mar 21, 20186.827.106.806.956.95691,400
Mar 20, 20186.767.156.766.866.86459,800
Mar 19, 20186.676.896.626.766.76314,300
Mar 16, 20186.797.246.576.676.67753,700
Mar 15, 20186.116.426.076.386.38461,000
Mar 14, 20186.126.256.056.146.14103,700
Mar 13, 20186.266.316.106.126.12102,000
Mar 12, 20186.226.406.166.236.2397,000
Mar 09, 20186.276.436.176.196.19155,800
Mar 08, 20185.846.305.846.256.25155,600
Mar 07, 20185.716.215.715.885.88132,800
Mar 06, 20185.935.935.615.775.7789,300
Mar 05, 20185.855.965.805.835.8378,200
Mar 02, 20185.726.185.615.935.93114,600
Mar 01, 20185.926.035.295.685.68170,500
Feb 28, 20186.266.385.925.945.94142,600
Feb 27, 20186.196.446.196.246.2486,100
Feb 26, 20186.166.356.136.166.1679,700
Feb 23, 20186.196.285.606.176.17166,600
Feb 22, 20186.106.316.036.166.1654,400
Feb 21, 20186.136.306.016.106.1053,200
Feb 20, 20186.366.566.026.136.1390,800
Feb 16, 20186.276.496.276.366.3668,000
Feb 15, 20186.056.435.976.316.31119,100
Feb 14, 20186.166.315.926.046.04120,400
Feb 13, 20186.206.286.016.226.2274,100
Feb 12, 20186.406.526.106.246.24186,500
Feb 09, 20186.576.796.276.406.40172,900
Feb 08, 20186.736.816.396.486.48140,200
Feb 07, 20186.656.776.486.696.69137,000
Feb 06, 20186.306.706.156.656.65137,700
Feb 05, 20186.436.786.336.446.44205,400
Feb 02, 20186.416.556.106.516.51105,800
Feb 01, 20186.116.545.986.486.48181,000
Jan 31, 20186.336.335.906.176.17225,800
Jan 30, 20186.566.566.096.326.32199,500
Jan 29, 20186.716.786.526.646.64122,100
Jan 26, 20186.556.726.466.706.7060,300
Jan 25, 20186.826.826.406.556.5579,900
Jan 24, 20186.726.836.676.806.8094,600
Jan 23, 20186.876.926.666.706.70100,900
Jan 22, 20186.846.976.766.856.85106,100
Jan 19, 20186.656.986.636.856.85145,000
Jan 18, 20186.726.806.506.626.62109,400
Jan 17, 20186.776.906.586.746.7495,000
Jan 16, 20187.107.106.696.706.70150,000
Jan 12, 20186.837.166.837.047.04158,500
Jan 11, 20186.466.826.466.816.81242,700
Jan 10, 20186.206.646.016.466.46192,200
Jan 09, 20186.046.255.886.186.18181,900
Jan 08, 20186.216.295.945.995.99182,500
Jan 05, 20186.566.625.946.076.07199,900
Jan 04, 20186.746.806.436.506.50104,700
Jan 03, 20186.706.866.276.726.72320,100
Jan 02, 20186.216.796.206.656.65272,500
Dec 29, 20176.146.566.146.246.24175,600
Dec 28, 20176.356.406.156.176.17135,300
Dec 27, 20176.106.475.936.406.40188,800
Dec 26, 20175.976.255.976.106.10147,900
Dec 22, 20176.066.265.855.955.95278,100
Dec 21, 20176.386.536.076.116.11273,200
Dec 20, 20176.357.245.966.436.43647,600
Dec 19, 20175.175.745.175.605.60339,600
Dec 18, 20175.135.715.085.195.19875,500
Dec 15, 20175.015.415.005.035.03764,900
Dec 14, 20174.885.034.734.974.97294,000
Dec 13, 20174.675.054.654.924.92408,000
Dec 12, 20174.714.934.614.644.64112,200
Dec 11, 20174.824.824.454.734.73142,800
Dec 08, 20174.395.084.394.844.84334,200
Dec 07, 20174.404.634.364.384.38121,600
Dec 06, 20174.344.484.164.384.38255,500
Dec 05, 20174.314.464.114.354.35115,200
Dec 04, 20174.634.774.324.324.32112,300
Dec 01, 20174.704.744.484.604.60156,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...