QHC - Quorum Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20174.885.034.734.974.97293,971
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
Nov 30, 20174.264.764.214.694.69498,600
Nov 29, 20174.124.274.024.254.25245,400
Nov 28, 20174.254.254.014.104.10126,000
Nov 27, 20174.524.574.214.264.26106,100
Nov 24, 20174.684.744.534.544.5432,000
Nov 22, 20174.624.814.624.644.64101,500
Nov 21, 20174.684.794.564.634.63161,400
Nov 20, 20174.624.754.504.644.64153,100
Nov 17, 20174.514.714.514.604.60190,800
Nov 16, 20174.654.824.514.514.51155,000
Nov 15, 20174.564.754.384.514.51203,800
Nov 14, 20174.934.944.644.654.65137,100
Nov 13, 20174.845.004.514.954.95307,200
Nov 10, 20174.905.044.644.894.89172,200
Nov 09, 20173.905.173.854.924.92723,500
Nov 08, 20174.504.524.154.224.22461,600
Nov 07, 20174.164.564.154.484.48205,000
Nov 06, 20174.144.434.054.184.18221,600
Nov 03, 20174.914.913.944.124.12331,400
Nov 02, 20175.705.704.854.894.89539,000
Nov 01, 20175.775.805.625.685.68315,600
Oct 31, 20175.695.785.655.725.7276,900
Oct 30, 20175.555.785.465.695.6999,400
Oct 27, 20175.715.785.565.595.59116,700
Oct 26, 20175.575.735.405.685.68217,600
Oct 25, 20175.205.675.205.585.58109,300
Oct 24, 20175.305.435.225.255.2586,600
Oct 23, 20175.005.295.005.265.26130,200
Oct 20, 20174.995.244.995.015.0198,700
Oct 19, 20174.695.014.694.974.97176,700
Oct 18, 20174.764.844.664.744.74143,100
Oct 17, 20174.754.864.634.744.74113,900
Oct 16, 20174.674.834.544.754.75169,300
Oct 13, 20174.994.994.644.704.70344,200
Oct 12, 20175.145.154.985.115.11119,100
Oct 11, 20175.005.164.945.135.13113,700
Oct 10, 20175.225.294.855.005.00229,400
Oct 09, 20175.215.265.085.215.21128,400
Oct 06, 20175.175.295.115.215.2192,600
Oct 05, 20175.035.305.015.225.2299,000
Oct 04, 20175.535.654.845.035.03382,500
Oct 03, 20175.365.865.345.525.52338,900
Oct 02, 20175.155.424.925.385.38539,800
Sep 29, 20174.915.184.855.185.18165,500
Sep 28, 20174.835.054.784.914.91416,200
Sep 27, 20174.664.884.644.864.86138,900
Sep 26, 20174.634.674.604.654.6563,400
Sep 25, 20174.704.714.514.614.61194,900
Sep 22, 20174.724.824.674.724.72100,600
Sep 21, 20174.614.834.614.724.72386,200
Sep 20, 20174.674.674.544.604.60178,300
Sep 19, 20174.834.914.554.664.66221,600
Sep 18, 20174.694.884.694.804.80214,900
Sep 15, 20174.344.684.314.664.66524,000
Sep 14, 20174.384.404.304.354.3567,300
Sep 13, 20174.544.554.324.374.37126,000
Sep 12, 20174.224.714.174.514.51508,100
Sep 11, 20174.164.244.154.204.2070,000
Sep 08, 20174.154.254.054.154.15190,200
Sep 07, 20174.164.224.154.164.1662,600
Sep 06, 20174.364.374.144.164.16138,100
Sep 05, 20174.504.504.254.364.36154,800
Sep 01, 20174.424.524.394.514.51186,000
Aug 31, 20174.334.464.294.384.38137,500
Aug 30, 20174.464.464.224.304.30104,500
Aug 29, 20174.244.454.124.454.45267,300
Aug 28, 20174.304.394.224.314.31131,800
Aug 25, 20174.524.524.304.304.30144,900
Aug 24, 20174.414.604.404.524.52313,700
Aug 23, 20174.384.444.344.414.41188,000
Aug 22, 20174.374.484.344.404.40247,900
Aug 21, 20174.234.454.144.374.37375,200
Aug 18, 20174.204.304.144.264.26119,600
Aug 17, 20174.254.354.114.244.24203,700
Aug 16, 20174.224.334.194.274.27347,400
Aug 15, 20174.094.263.964.234.23335,000
Aug 14, 20173.894.243.854.104.10549,700
Aug 11, 20173.533.943.473.853.85788,200
Aug 10, 20173.423.753.183.573.57922,000
Aug 09, 20173.123.202.963.063.06374,800
Aug 08, 20173.123.253.083.143.14196,800
Aug 07, 20173.233.263.103.113.11165,600
Aug 04, 20172.953.352.953.203.20257,300
Aug 03, 20173.053.052.912.942.94221,000
Aug 02, 20173.223.453.003.033.03416,700
Aug 01, 20173.443.443.063.223.22361,100
Jul 31, 20173.243.413.163.413.41317,600
Jul 28, 20173.423.453.163.223.22304,300
Jul 27, 20173.723.743.413.433.43357,900
Jul 26, 20173.883.893.713.753.75190,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...