HEALTH MANAGEMENT $15.97

down -0.35


19/6/2013 11:19 AM  |  NYSE : HMA  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

HMA historical data

Date Open High Low Close Volume
4/5/2012 7.14 7.28 7.10 7.20 29342
4/4/2012 7.18 7.26 7.15 7.19 42767
4/3/2012 7.05 7.36 7.02 7.25 67564
4/2/2012 6.73 7.16 6.72 7.03 63764
3/30/2012 6.75 6.81 6.61 6.72 74532
3/29/2012 6.62 6.79 6.41 6.70 68071
3/28/2012 6.77 6.81 6.60 6.64 33843
3/27/2012 6.95 6.99 6.77 6.80 37085
3/26/2012 6.71 6.98 6.71 6.92 33501
3/23/2012 6.72 6.81 6.64 6.66 22768
3/22/2012 6.78 6.89 6.69 6.73 17876
3/21/2012 6.91 6.94 6.77 6.85 18577
3/20/2012 7.14 7.14 6.83 6.90 32789
3/19/2012 7.08 7.23 7.02 7.14 47967
3/16/2012 6.92 7.08 6.90 7.03 34307
3/15/2012 6.68 6.95 6.68 6.90 29432
3/14/2012 6.75 6.77 6.65 6.69 21399
3/13/2012 6.72 6.78 6.61 6.77 26711
3/12/2012 6.75 6.77 6.57 6.67 33741
3/9/2012 6.85 6.89 6.68 6.73 70299
3/8/2012 6.80 6.94 6.78 6.85 38068
3/7/2012 6.80 6.94 6.69 6.74 82785
3/6/2012 6.72 6.89 6.58 6.80 46132
3/5/2012 7.07 7.15 6.77 6.81 63870
3/2/2012 7.13 7.22 7.09 7.12 22468
3/1/2012 7.38 7.40 7.09 7.15 37618
2/29/2012 7.42 7.49 7.33 7.38 35197
2/28/2012 7.28 7.45 7.25 7.39 44810
2/27/2012 7.16 7.34 7.03 7.30 50224
2/24/2012 7.08 7.57 7.04 7.30 102658
2/23/2012 6.93 7.15 6.93 7.07 31510
2/22/2012 6.86 7.01 6.81 6.98 35585
2/21/2012 7.15 7.24 6.77 6.83 34985
2/17/2012 7.10 7.15 6.95 7.01 28338
2/16/2012 6.95 7.13 6.91 7.10 38756
2/15/2012 6.95 6.98 6.79 6.98 54903
2/14/2012 7.25 7.25 6.59 6.85 111904
2/13/2012 6.97 7.07 6.87 6.90 51406
2/10/2012 6.78 6.92 6.67 6.84 37000
2/9/2012 7.01 7.02 6.79 6.82 38015
2/8/2012 6.94 7.09 6.85 7.01 43280
2/7/2012 6.67 6.98 6.62 6.95 35234
2/6/2012 6.95 7.06 6.62 6.67 54541
2/3/2012 6.68 6.92 6.61 6.78 45106
2/2/2012 6.62 6.64 6.50 6.60 17955
2/1/2012 6.41 6.61 6.36 6.59 40426
1/31/2012 6.45 6.46 6.32 6.41 24324
1/30/2012 6.52 6.55 6.35 6.40 36975
1/27/2012 6.48 6.66 6.41 6.60 25792
1/26/2012 6.72 6.76 6.43 6.48 47646
1/25/2012 6.60 6.77 6.50 6.69 54918
1/24/2012 6.34 6.69 6.30 6.60 60847
1/23/2012 6.38 6.49 6.25 6.39 48337
1/20/2012 6.10 6.27 6.03 6.26 53036
1/19/2012 6.16 6.20 5.98 6.13 70128
1/18/2012 5.79 5.95 5.71 5.92 37495
1/17/2012 5.98 6.10 5.75 5.78 54739
1/13/2012 5.87 5.91 5.73 5.79 57239
1/12/2012 6.38 6.40 5.88 5.91 176694
1/11/2012 6.02 6.48 6.00 6.32 137879
1/10/2012 5.00 6.07 4.81 6.05 683387
1/9/2012 7.48 7.50 6.55 6.96 119843
1/6/2012 7.33 7.68 7.30 7.49 56812
1/5/2012 7.03 7.32 7.01 7.32 37196
1/4/2012 7.21 7.29 7.01 7.12 34939
1/3/2012 7.23 7.37 7.16 7.25 25634
12/30/2011 7.13 7.40 7.08 7.37 20972
12/29/2011 7.00 7.21 7.00 7.18 22286
12/28/2011 7.19 7.25 6.98 7.01 26470
12/27/2011 7.19 7.26 7.11 7.24 18903
12/23/2011 7.30 7.30 7.18 7.25 17772
12/22/2011 7.28 7.38 7.21 7.26 22554
12/21/2011 7.06 7.30 7.04 7.29 21591
12/20/2011 6.94 7.23 6.94 7.05 66017
12/19/2011 7.07 7.15 6.78 6.80 28120
12/16/2011 7.15 7.30 7.03 7.04 59985
12/15/2011 6.94 7.19 6.86 7.12 48132
12/14/2011 6.94 6.97 6.81 6.84 41818
12/13/2011 7.28 7.32 6.91 6.95 24967
12/12/2011 7.18 7.23 7.07 7.18 27756
12/9/2011 7.44 7.45 7.24 7.31 35888
12/8/2011 7.69 7.76 7.34 7.35 18178
12/7/2011 7.71 7.83 7.59 7.76 32134
12/6/2011 7.91 8.04 7.63 7.81 45094
12/5/2011 8.21 8.32 7.82 7.94 65792
12/2/2011 8.04 8.24 7.35 7.47 102287
12/1/2011 8.17 8.35 8.09 8.11 30709
11/30/2011 8.05 8.22 7.98 8.22 33247
11/29/2011 7.83 7.92 7.71 7.75 30783
11/28/2011 7.69 7.85 7.61 7.80 38856
11/25/2011 7.60 7.66 7.44 7.46 7727
11/23/2011 7.56 7.73 7.54 7.62 27169
11/22/2011 8.00 8.04 7.64 7.69 66893
11/21/2011 8.16 8.26 7.99 8.06 48037
11/18/2011 8.54 8.65 8.32 8.34 46109
11/17/2011 8.68 8.73 8.33 8.48 54343
11/16/2011 8.83 8.93 8.69 8.70 24477
11/15/2011 9.00 9.01 8.75 8.95 26578
11/14/2011 9.07 9.23 8.99 9.01 23732
11/11/2011 9.10 9.26 9.07 9.14 20012
Marketplace
Trading Center