Quorum Health Stock Price History, QHC Historical Prices

Add to My Stocks
$4.93 $0.05 (1%) QHC stock closing price Jun 19, 2018 (Closing)

Quorum Health stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Quorum Health P/E ratio data for the stock. The Quorum Health stock price history chart shows that the stock price was at a low of $2.72 on May 17, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 4.89 5.07 4.84 4.93 272,360 - 0.07
2018-06-18 5.2 5.24 4.89 4.98 214,617 - 0.07
2018-06-15 5.07 5.2 4.98 5.2 324,424 - 0.07
2018-06-14 4.88 5.13 4.88 5.07 151,239 - 0.07
2018-06-13 4.89 4.93 4.73 4.89 131,506 - 0.07
2018-06-12 4.88 4.9 4.72 4.87 169,514 - 0.07
2018-06-11 4.58 4.9 4.58 4.87 326,524 - 0.07
2018-06-08 4.58 4.7 4.41 4.56 224,755 - 0.06
2018-06-07 4.6 4.62 4.5 4.6 233,469 - 0.06
2018-06-06 4.52 4.6 4.44 4.6 191,792 - 0.06
2018-06-05 4.59 4.62 4.45 4.51 239,851 - 0.06
2018-06-04 4.47 4.66 4.4 4.62 492,930 - 0.06
2018-06-01 4.11 4.47 4.07 4.46 697,940 - 0.06
2018-05-31 4.4 4.54 4.01 4.1 943,538 - 0.06
2018-05-30 4.26 4.8 4.2 4.41 880,527 - 0.06
2018-05-29 4.35 4.41 4.07 4.25 641,486 - 0.06
2018-05-25 4.2 4.3 4.13 4.16 231,973 - 0.06
2018-05-24 4.28 4.32 4.21 4.25 318,013 - 0.06
2018-05-23 4.29 4.36 4.07 4.27 341,762 - 0.06
2018-05-22 4.5 4.64 4.3 4.31 402,302 - 0.06
2018-05-21 5.13 5.29 4.47 4.5 1,004,851 - 0.06
2018-05-18 4.86 5.2 4.85 5.11 348,780 - 0.07
2018-05-17 4.82 4.96 4.7 4.86 336,834 - 0.07
2018-05-16 5.03 5.05 4.75 4.8 419,225 - 0.07
2018-05-15 5.36 5.39 4.98 4.98 437,693 - 0.07
2018-05-14 5.47 5.6 5 5.32 875,836 - 0.07
2018-05-11 6.13 6.25 5.44 5.49 715,396 - 0.08
2018-05-10 7.95 7.95 5 6.2 2,001,617 - 0.09
2018-05-09 7.1 7.56 7.01 7.49 499,485 - 0.1
2018-05-08 7.42 7.51 7.08 7.13 348,725 - 0.1
2018-05-07 7.18 7.41 7.12 7.39 234,494 - 0.1
2018-05-04 7.42 7.48 7.1 7.15 314,649 - 0.1
2018-05-03 7.2 7.66 7.07 7.41 353,094 - 0.1
2018-05-02 7.14 7.52 7.14 7.2 453,155 - 0.1
2018-05-01 7.05 7.65 7.02 7.21 1,074,680 - 0.1
2018-04-30 7.2 7.3 6.99 7.05 768,146 - 0.1
2018-04-27 7.35 7.56 7.11 7.19 538,892 - 0.1
2018-04-26 7.85 7.99 7.31 7.37 436,201 - 0.1
2018-04-25 8.15 8.33 7.86 7.91 379,098 - 0.11
2018-04-24 8.57 8.62 8.05 8.15 332,487 - 0.11
2018-04-23 8.65 8.71 8.48 8.58 185,858 - 0.12
2018-04-20 9.03 9.03 8.67 8.7 165,262 - 0.12
2018-04-19 9.15 9.3 8.87 8.93 241,244 - 0.12
2018-04-18 9.09 9.67 9.09 9.25 458,710 - 0.13
2018-04-17 9.04 9.26 8.92 9.07 578,131 - 0.12
2018-04-16 9.39 9.43 8.72 9.03 373,575 - 0.12
2018-04-13 9.31 9.49 9.25 9.44 341,834 - 0.13
2018-04-12 9.53 9.57 9.22 9.38 335,474 - 0.13
2018-04-11 9.32 9.74 9.24 9.5 428,293 - 0.13
2018-04-10 9.87 9.92 9.34 9.46 351,792 - 0.13
2018-04-09 9.85 10 9.68 9.78 388,200 - 0.13
2018-04-06 9.52 9.95 9.5 9.8 316,757 - 0.13
2018-04-05 9.29 9.9 9.24 9.75 521,415 - 0.13
2018-04-04 8.88 9.36 8.75 9.28 722,941 - 0.13
2018-04-03 8.58 9.04 8.57 8.85 424,044 - 0.12
2018-04-02 8.29 8.97 8.29 8.57 371,607 - 0.12
2018-03-30 0 0 0 8.18 0 - -
2018-03-29 9.51 9.73 8.07 8.18 1,706,368 - 0.11
2018-03-28 8.33 9.43 8.33 9.37 1,022,590 - 0.13
2018-03-27 7.72 8.4 7.63 8.33 696,677 - 0.11
2018-03-26 7.87 8.13 7.56 7.73 379,992 - 0.11
2018-03-23 7.2 8.1 7.16 7.84 962,027 - 0.11
2018-03-22 6.95 7.22 6.95 7.13 373,716 - 0.1
2018-03-21 6.82 7.1 6.8 6.95 691,433 - 0.09
2018-03-20 6.76 7.15 6.76 6.86 459,805 - 0.09
2018-03-19 6.67 6.89 6.62 6.76 314,264 - 0.09
2018-03-16 6.79 7.24 6.57 6.67 753,731 - 0.09
2018-03-15 6.11 6.42 6.07 6.38 461,742 - 0.08
2018-03-14 6.12 6.25 6.05 6.14 103,681 - 0.08
2018-03-13 6.26 6.31 6.1 6.12 101,964 - 0.08
2018-03-12 6.22 6.4 6.16 6.23 96,976 - 0.08
2018-03-09 6.27 6.43 6.17 6.19 155,833 - 0.08
2018-03-08 5.84 6.3 5.84 6.25 155,564 - 0.08
2018-03-07 5.71 6.21 5.71 5.88 132,754 - 0.08
2018-03-06 5.93 5.93 5.61 5.77 89,336 - 0.08
2018-03-05 5.85 5.96 5.8 5.83 78,202 - 0.08
2018-03-02 5.72 6.18 5.62 5.93 114,641 - 0.08
2018-03-01 5.92 6.03 5.29 5.68 170,462 - 0.07
2018-02-28 6.26 6.38 5.92 5.94 142,619 - 0.08
2018-02-27 6.19 6.44 6.19 6.24 86,089 - 0.08
2018-02-26 6.16 6.35 6.13 6.16 79,701 - 0.08
2018-02-23 6.19 6.28 5.6 6.17 166,553 - 0.08
2018-02-22 6.1 6.31 6.03 6.16 54,396 - 0.08
2018-02-21 6.13 6.3 6.01 6.1 53,179 - 0.08
2018-02-20 6.36 6.56 6.02 6.13 90,751 - 0.08
2018-02-19 0 0 0 6.36 0 - -
2018-02-16 6.27 6.49 6.27 6.36 68,018 - 0.08
2018-02-15 6.05 6.43 5.97 6.31 119,167 - 0.08
2018-02-14 6.16 6.31 5.92 6.04 120,416 - 0.08
Get more Data

Quorum Health Stock History Chart

View QHC PE ratio, PS ratio stocks charts and compare with peers.
QHC Chart
Note: Compare Quorum Health stock price history with the index and industry peers.

Quorum Health Stock Price History: Past 5 years

Max Stock Price13.25May 31,2016
Min Stock Price2.72May 17,2017
Avg Stock Price6.5

Quorum Health Historical PS ratio: Past 5 years

Max PS Ratio0.13Mar 28,2018
Min PS Ratio0.03May 17,2017
Avg PS Ratio0.07

QHC Industry Peers

Company Price Change (%)
Bioscrip (BIOS)2.770.07 (2.59%)
Aac Holdings (AAC)9.90.06 (0.6%)
Universal Health Services (UHS)115.080.08 (0.07%)
Dynacq Healthcare (DYII)0.030 (0%)
Community Health Sys. (CYH)4.510.02 (0.45%)
Lifepoint Hospitals (LPNT)54.250.1 (0.18%)
Sunlink Health Systems (SSY)1.320.07 (5.04%)

Quorum Health share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Quorum Health stock analysis. The price and volume changes on a daily basis is provided in the Quorum Health stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $4.93 and 272,360 shares of QHC were traded on Jun 19, 2018. The average P/S ratio was 0.07 as can be seen from Quorum Health stock history.