HEALTH MANAGEMENT $16.06

up +0.05


17/6/2013 04:17 PM  |  NYSE : HMA  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

HMA historical data

Date Open High Low Close Volume
9/3/2008 5.85 5.89 5.60 5.76 22549
9/2/2008 5.74 5.98 5.74 5.87 10073
8/29/2008 5.90 5.96 5.54 5.81 17306
8/28/2008 5.87 5.97 5.80 5.91 8007
8/27/2008 5.73 5.92 5.68 5.86 13096
8/26/2008 5.75 5.84 5.69 5.73 20858
8/25/2008 5.93 5.93 5.71 5.75 12581
8/22/2008 5.68 5.96 5.68 5.95 9685
8/21/2008 5.81 5.87 5.72 5.80 19365
8/20/2008 5.93 5.93 5.72 5.83 23820
8/19/2008 5.69 5.92 5.62 5.90 24794
8/18/2008 6.00 6.03 5.65 5.69 18654
8/15/2008 5.80 6.03 5.80 5.97 35396
8/14/2008 5.76 5.86 5.73 5.77 26404
8/13/2008 5.64 5.94 5.61 5.86 35531
8/12/2008 5.79 5.84 5.49 5.63 39030
8/11/2008 5.51 5.98 5.51 5.86 65950
8/8/2008 5.55 5.60 5.43 5.50 52177
8/7/2008 5.17 5.70 5.07 5.54 85615
8/6/2008 5.70 5.71 4.90 5.21 118973
8/5/2008 5.75 6.07 5.21 5.51 153631
8/4/2008 6.14 6.54 6.10 6.51 51988
8/1/2008 6.19 6.24 5.86 6.18 20216
7/31/2008 6.08 6.28 6.06 6.15 15592
7/30/2008 6.07 6.17 6.02 6.11 26059
7/29/2008 6.16 6.17 5.92 6.06 23488
7/28/2008 6.23 6.32 6.12 6.15 30796
7/25/2008 6.17 6.28 6.10 6.26 25518
7/24/2008 6.47 6.49 6.07 6.15 42251
7/23/2008 6.41 6.53 6.18 6.48 51679
7/22/2008 6.07 6.57 5.97 6.46 36484
7/21/2008 6.25 6.25 6.04 6.09 15806
7/18/2008 5.53 6.29 5.50 6.15 31808
7/17/2008 5.97 6.09 5.91 6.06 65525
7/16/2008 5.96 6.02 5.90 5.92 34643
7/15/2008 5.97 6.01 5.87 5.95 45385
7/14/2008 6.14 6.14 5.91 6.01 29484
7/11/2008 5.98 6.13 5.94 6.11 30328
7/10/2008 6.03 6.04 5.87 6.01 35608
7/9/2008 5.85 6.11 5.85 5.96 41308
7/8/2008 6.04 6.13 5.81 5.95 60338
7/7/2008 6.30 6.34 5.87 6.06 43860
7/2/2008 6.39 6.47 6.24 6.26 32875
7/1/2008 6.43 6.53 6.34 6.39 59805
6/30/2008 6.62 6.77 6.48 6.51 32653
6/27/2008 6.44 6.68 6.42 6.62 48400
6/26/2008 6.55 6.58 6.44 6.44 24620
6/25/2008 6.52 6.76 6.49 6.56 50764
6/24/2008 6.46 6.74 6.34 6.51 72281
6/23/2008 6.56 6.92 6.45 6.45 27442
6/20/2008 6.66 6.68 6.52 6.54 26034
6/19/2008 6.51 6.72 6.45 6.70 40873
6/18/2008 6.53 6.72 6.48 6.60 44524
6/17/2008 6.66 6.69 6.52 6.58 50041
Marketplace
Trading Center