HEALTH MANAGEMENT $10.79

down -0.02


21/5/2013 04:21 PM  |  NYSE : HMA  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

HMA historical data

Date Open High Low Close Volume
12/26/2012 9.14 9.25 9.01 9.01 22144
12/24/2012 9.17 9.24 9.03 9.11 16299
12/21/2012 9.19 9.24 9.00 9.14 70382
12/20/2012 8.93 9.32 8.86 9.27 195279
12/19/2012 8.55 9.12 8.49 9.02 183036
12/18/2012 8.31 8.58 8.31 8.57 22910
12/17/2012 8.18 8.30 8.17 8.28 20336
12/14/2012 8.27 8.36 8.07 8.15 37877
12/13/2012 8.11 8.24 8.05 8.11 20970
12/12/2012 7.99 8.18 7.98 8.12 44337
12/11/2012 7.70 7.96 7.70 7.86 33401
12/10/2012 7.64 7.77 7.59 7.70 20317
12/7/2012 7.69 7.69 7.54 7.63 22346
12/6/2012 7.46 7.70 7.37 7.61 34337
12/5/2012 7.37 7.52 7.25 7.43 58948
12/4/2012 7.51 7.59 7.32 7.37 67717
12/3/2012 7.69 7.86 7.35 7.50 137828
11/30/2012 7.80 7.98 7.75 7.95 65277
11/29/2012 7.98 8.13 7.91 8.07 25618
11/28/2012 7.77 8.00 7.75 7.92 19037
11/27/2012 7.86 7.99 7.80 7.85 22544
11/26/2012 7.97 8.00 7.81 7.88 54569
11/23/2012 8.19 8.26 8.16 8.23 10419
11/21/2012 8.04 8.16 7.94 8.15 14683
11/20/2012 8.02 8.05 7.89 8.05 16066
11/19/2012 7.85 8.08 7.79 8.05 28097
11/16/2012 7.68 7.82 7.64 7.75 20392
11/15/2012 7.58 7.72 7.56 7.69 38376
11/14/2012 7.96 8.06 7.57 7.59 35713
11/13/2012 8.01 8.07 7.94 7.95 24918
11/12/2012 8.10 8.14 7.95 8.02 27612
11/9/2012 8.06 8.10 7.96 8.05 75751
11/8/2012 8.30 8.34 8.07 8.08 80035
11/7/2012 8.19 8.49 8.16 8.28 157303
11/6/2012 7.81 7.93 7.64 7.72 70208
11/5/2012 7.55 7.76 7.54 7.76 50344
11/2/2012 7.77 7.77 7.51 7.57 35941
11/1/2012 7.32 7.73 7.24 7.73 66535
10/31/2012 7.27 7.36 7.19 7.30 33926
10/26/2012 7.37 7.38 7.18 7.28 34974
10/25/2012 7.26 7.38 7.22 7.36 27082
10/24/2012 7.26 7.38 7.18 7.23 33188
10/23/2012 7.28 7.32 6.97 7.19 103581
10/22/2012 7.20 7.54 7.16 7.49 58597
10/19/2012 7.55 7.57 7.33 7.38 38436
10/18/2012 7.60 7.73 7.50 7.58 25757
10/17/2012 7.61 7.72 7.55 7.59 54598
10/16/2012 7.82 7.90 7.62 7.65 38608
10/15/2012 7.65 7.86 7.62 7.84 30573
10/12/2012 7.66 7.74 7.56 7.64 24019
10/11/2012 7.68 7.83 7.66 7.68 54792
10/10/2012 7.76 7.82 7.61 7.66 32041
10/9/2012 7.95 7.99 7.68 7.77 64973
10/8/2012 8.07 8.11 7.93 7.94 44847
10/5/2012 8.24 8.29 8.07 8.09 31752
10/4/2012 8.29 8.29 7.80 8.16 52391
10/3/2012 8.39 8.44 8.26 8.30 31240
10/2/2012 8.40 8.45 8.27 8.35 15683
10/1/2012 8.44 8.51 8.24 8.37 29876
9/28/2012 8.35 8.46 8.29 8.39 34282
9/27/2012 8.21 8.41 8.21 8.35 35502
9/26/2012 8.20 8.30 8.10 8.20 22906
9/25/2012 8.38 8.52 8.17 8.21 39030
9/24/2012 8.48 8.60 8.45 8.49 34585
9/21/2012 8.67 8.69 8.50 8.52 20997
9/20/2012 8.59 8.64 8.51 8.62 29783
9/19/2012 8.55 8.66 8.36 8.66 23478
9/18/2012 8.42 8.63 8.40 8.56 27402
9/17/2012 8.40 8.47 8.37 8.42 17925
9/14/2012 8.20 8.54 8.19 8.43 56960
9/13/2012 7.91 8.20 7.87 8.14 24993
9/12/2012 7.94 8.02 7.81 7.92 20801
9/11/2012 7.88 7.99 7.84 7.93 26022
9/10/2012 7.84 7.92 7.81 7.87 12635
9/7/2012 7.83 7.99 7.81 7.86 28245
9/6/2012 7.66 7.93 7.65 7.87 40853
9/5/2012 7.59 7.75 7.58 7.58 28553
9/4/2012 7.68 7.70 7.59 7.64 32405
8/31/2012 7.68 7.72 7.59 7.66 39675
8/30/2012 7.51 7.68 7.48 7.64 48613
8/29/2012 7.47 7.60 7.46 7.57 31590
8/28/2012 7.35 7.51 7.33 7.47 35914
8/27/2012 7.08 7.42 7.00 7.38 58262
8/24/2012 7.01 7.06 6.89 7.02 22647
8/23/2012 7.03 7.04 6.93 7.04 17721
8/22/2012 7.02 7.11 7.00 7.03 15077
8/21/2012 7.05 7.18 7.03 7.05 24369
8/20/2012 7.01 7.06 6.96 7.04 13091
8/17/2012 6.92 7.06 6.88 7.00 28893
8/16/2012 6.75 6.96 6.53 6.91 33477
8/15/2012 6.73 6.81 6.71 6.73 12455
8/14/2012 6.82 6.89 6.71 6.72 24578
8/13/2012 6.81 6.86 6.73 6.79 16097
8/10/2012 6.96 6.96 6.74 6.81 37295
8/9/2012 6.91 7.01 6.85 6.95 18434
8/8/2012 6.83 6.98 6.76 6.90 31943
8/7/2012 6.65 6.88 6.65 6.83 54534
8/6/2012 6.66 6.68 6.27 6.61 55297
8/3/2012 6.62 6.81 6.55 6.67 57605
8/2/2012 6.53 6.67 6.47 6.55 55108
Marketplace
Trading Center