HEALTH MANAGEMENT $15.53

down -0.79


19/6/2013 04:19 PM  |  NYSE : HMA  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

HMA historical data

Date Open High Low Close Volume
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
8/1/2012 6.59 6.70 6.53 6.63 39389
7/31/2012 6.62 6.67 6.55 6.58 42782
7/30/2012 6.66 6.79 6.60 6.67 49198
7/27/2012 6.49 6.71 6.40 6.66 48079
7/26/2012 6.76 6.76 6.29 6.44 88748
7/25/2012 6.73 6.75 6.61 6.62 43859
7/24/2012 6.87 7.29 6.34 6.70 198929
7/23/2012 7.51 7.55 7.17 7.29 46910
7/20/2012 7.56 7.72 7.56 7.68 33060
7/19/2012 7.70 7.75 7.56 7.63 40923
7/18/2012 7.64 7.72 7.51 7.70 68397
7/17/2012 7.79 7.85 7.59 7.71 69474
7/16/2012 7.75 7.88 7.57 7.76 52994
7/13/2012 7.57 7.83 7.55 7.79 53346
7/12/2012 7.63 7.65 7.43 7.53 63640
7/11/2012 7.61 7.77 7.57 7.70 38841
7/10/2012 7.66 7.74 7.50 7.63 44479
7/9/2012 7.61 7.72 7.51 7.64 23031
7/6/2012 7.45 7.73 7.37 7.62 56344
7/5/2012 7.52 7.62 7.35 7.55 40020
7/3/2012 7.64 7.70 7.54 7.57 22830
7/2/2012 7.85 7.88 7.64 7.68 52451
6/29/2012 7.70 7.89 7.62 7.85 92477
6/28/2012 6.80 7.70 6.78 7.49 249532
6/27/2012 6.73 6.91 6.69 6.88 23282
6/26/2012 6.61 6.77 6.60 6.70 24962
6/25/2012 6.71 6.75 6.59 6.61 23848
6/22/2012 6.83 6.91 6.74 6.78 71081
6/21/2012 7.09 7.09 6.78 6.80 40778
6/20/2012 6.87 7.09 6.81 7.07 74736
6/19/2012 6.52 6.81 6.49 6.81 80296
6/18/2012 6.38 6.54 6.31 6.51 46006
6/15/2012 6.48 6.51 6.34 6.40 60887
6/14/2012 6.47 6.59 6.43 6.47 31081
6/13/2012 6.59 6.61 6.43 6.47 24654
6/12/2012 6.64 6.73 6.55 6.61 32760
6/11/2012 6.70 6.80 6.55 6.56 30233
6/8/2012 6.28 6.60 6.28 6.55 22973
6/7/2012 6.47 6.50 6.33 6.34 25387
6/6/2012 6.17 6.46 6.12 6.41 22512
6/5/2012 5.98 6.13 5.92 6.11 23537
6/4/2012 6.11 6.13 5.95 5.99 33525
6/1/2012 6.25 6.35 6.07 6.10 64593
5/31/2012 6.50 6.57 6.29 6.41 22148
5/30/2012 6.71 6.71 6.47 6.50 22609
5/29/2012 6.66 6.78 6.58 6.76 29015
5/25/2012 6.62 6.67 6.53 6.58 22183
5/24/2012 6.40 6.60 6.36 6.60 36677
5/23/2012 6.34 6.39 6.22 6.38 33000
5/22/2012 6.28 6.49 6.26 6.37 75689
5/21/2012 6.32 6.34 6.17 6.28 43698
5/18/2012 6.34 6.44 6.27 6.32 49139
5/17/2012 6.49 6.55 6.32 6.34 31001
5/16/2012 6.30 6.60 6.24 6.50 60325
5/15/2012 6.37 6.41 6.26 6.29 26134
5/14/2012 6.42 6.48 6.32 6.36 17873
5/11/2012 6.59 6.72 6.50 6.51 23221
5/10/2012 6.76 6.80 6.64 6.67 18316
5/9/2012 6.73 6.75 6.58 6.70 30751
5/8/2012 6.76 6.84 6.53 6.83 42913
5/7/2012 6.76 6.87 6.73 6.81 26312
5/4/2012 6.93 6.96 6.73 6.80 31083
5/3/2012 7.03 7.03 6.90 6.95 36127
5/2/2012 7.11 7.14 6.99 7.01 26944
5/1/2012 7.19 7.46 7.12 7.13 39989
4/30/2012 7.29 7.29 7.12 7.20 30695
4/27/2012 7.21 7.38 7.13 7.34 33681
4/26/2012 7.07 7.22 6.98 7.20 26103
4/25/2012 7.08 7.16 6.95 7.06 36587
4/24/2012 7.06 7.18 6.96 7.02 65663
4/23/2012 7.17 7.21 6.93 7.15 39010
4/20/2012 7.47 7.47 7.19 7.25 35604
4/19/2012 7.37 7.52 7.32 7.44 31961
4/18/2012 7.28 7.43 7.27 7.36 20612
4/17/2012 7.11 7.47 7.09 7.32 45971
4/16/2012 7.30 7.30 7.06 7.09 38838
4/13/2012 7.38 7.39 7.24 7.25 31323
4/12/2012 7.13 7.47 7.13 7.40 55955
4/11/2012 7.12 7.31 7.04 7.08 46096
4/10/2012 7.08 7.16 6.99 7.07 54960
Marketplace
Trading Center