HEALTH MANAGEMENT $10.71

up +0.03


17/5/2013 05:17 PM  |  NYSE : HMA  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

HMA historical data

Date Open High Low Close Volume
10/12/2011 7.70 7.98 7.66 7.83 39713
10/11/2011 7.45 7.69 7.38 7.64 27574
10/10/2011 7.27 7.52 7.25 7.52 31607
10/7/2011 7.19 7.29 7.05 7.09 35281
10/6/2011 6.71 7.25 6.71 7.17 66536
10/5/2011 6.26 6.78 6.12 6.74 55351
10/4/2011 6.23 6.49 6.06 6.40 35749
10/3/2011 6.85 7.00 6.31 6.32 36965
9/30/2011 6.96 7.20 6.84 6.92 52735
9/29/2011 6.92 7.11 6.76 7.11 32791
9/28/2011 7.07 7.08 6.76 6.77 19922
9/27/2011 7.25 7.29 7.04 7.07 23484
9/26/2011 6.90 7.13 6.68 7.10 25206
9/23/2011 6.57 6.92 6.54 6.82 20832
9/22/2011 6.51 6.68 6.43 6.61 42836
9/21/2011 7.05 7.09 6.76 6.76 24227
9/20/2011 7.41 7.44 7.03 7.04 25553
9/19/2011 7.49 7.56 7.22 7.33 29420
9/16/2011 7.61 7.67 7.50 7.66 32343
9/15/2011 7.45 7.63 7.35 7.56 26011
9/14/2011 7.49 7.50 7.17 7.35 31490
9/13/2011 7.62 7.78 7.19 7.40 37057
9/12/2011 7.06 7.20 6.95 7.18 20867
9/9/2011 7.41 7.50 7.10 7.20 21079
9/8/2011 7.71 7.84 7.49 7.50 36173
9/7/2011 7.46 7.83 7.42 7.83 26712
9/6/2011 7.05 7.40 7.05 7.33 25637
9/2/2011 7.75 7.79 7.38 7.39 26517
9/1/2011 8.22 8.33 7.91 7.95 24682
8/31/2011 8.10 8.36 8.02 8.22 45820
8/30/2011 7.71 8.06 7.66 8.00 24494
8/29/2011 7.51 7.82 7.40 7.74 24529
8/26/2011 7.09 7.35 6.89 7.34 26308
8/25/2011 7.56 7.56 7.09 7.16 30802
8/24/2011 7.29 7.41 7.12 7.33 22092
8/23/2011 6.97 7.36 6.90 7.31 39059
8/22/2011 7.21 7.27 6.82 6.92 25608
8/19/2011 7.13 7.41 7.00 7.03 23000
8/18/2011 7.46 7.55 7.14 7.29 39103
8/17/2011 7.80 7.96 7.61 7.68 27621
8/16/2011 7.77 7.82 7.60 7.75 24737
8/15/2011 7.57 7.87 7.53 7.87 26040
8/12/2011 7.54 7.65 7.33 7.50 29730
8/11/2011 7.01 7.60 7.00 7.49 55618
8/10/2011 6.99 7.37 6.93 6.98 68538
8/9/2011 7.04 7.39 6.64 7.22 80482
8/8/2011 7.48 7.49 6.69 6.81 87602
8/5/2011 7.91 7.98 7.46 7.72 52416
8/4/2011 8.29 8.30 7.84 7.97 75721
8/3/2011 8.80 8.91 8.42 8.77 55370
8/2/2011 9.13 9.44 8.79 8.79 55943
8/1/2011 9.56 9.64 8.80 8.96 80292
7/29/2011 9.47 9.75 9.29 9.50 45764
7/28/2011 9.55 9.99 9.30 9.59 91917
7/27/2011 9.62 9.62 9.24 9.30 103835
7/26/2011 9.77 9.81 9.65 9.70 47535
7/25/2011 9.85 10.02 9.65 9.77 79328
7/22/2011 10.46 10.46 10.12 10.28 92890
7/21/2011 10.37 10.60 10.33 10.40 39758
7/20/2011 10.47 10.50 10.20 10.34 24878
7/19/2011 10.27 10.53 10.26 10.45 22594
7/18/2011 10.43 10.46 10.12 10.21 19663
7/15/2011 10.39 10.45 10.20 10.44 19386
7/14/2011 10.53 10.63 10.22 10.33 23865
7/13/2011 10.52 10.73 10.45 10.49 25548
7/12/2011 10.48 10.66 10.42 10.44 28246
7/11/2011 10.86 10.87 10.44 10.52 24241
7/8/2011 11.06 11.06 10.80 10.96 15800
7/7/2011 11.15 11.26 11.07 11.17 20639
7/6/2011 10.89 11.15 10.79 11.05 28242
7/5/2011 10.98 11.05 10.74 10.89 19995
7/1/2011 10.80 10.99 10.64 10.96 21572
6/30/2011 10.77 10.94 10.76 10.78 25170
6/29/2011 10.70 10.92 10.62 10.76 25912
6/28/2011 10.36 10.74 10.36 10.65 24688
6/27/2011 10.33 10.38 10.11 10.35 22289
6/24/2011 10.59 10.60 10.23 10.34 56206
6/23/2011 10.30 10.64 10.02 10.59 51780
6/22/2011 10.51 10.68 10.37 10.38 32074
6/21/2011 10.60 10.72 10.52 10.54 30593
6/20/2011 10.38 10.63 10.34 10.51 17861
6/17/2011 10.41 10.51 10.36 10.38 25831
6/16/2011 10.32 10.52 10.25 10.31 26409
6/15/2011 10.30 10.57 10.29 10.33 22219
6/14/2011 10.20 10.46 10.15 10.37 30164
6/10/2011 10.45 10.49 10.13 10.33 24299
6/9/2011 10.38 10.64 10.32 10.49 23381
6/8/2011 10.47 10.50 10.30 10.35 22458
6/7/2011 10.56 10.66 10.45 10.48 19545
6/6/2011 10.89 10.89 10.43 10.54 34640
6/3/2011 10.91 10.99 10.79 10.88 30239
6/2/2011 11.12 11.28 11.03 11.10 25140
6/1/2011 11.38 11.45 11.07 11.12 23775
5/31/2011 11.40 11.48 11.28 11.40 28934
5/27/2011 11.28 11.41 11.22 11.32 20468
5/26/2011 11.22 11.30 11.04 11.25 35490
5/25/2011 11.29 11.31 11.04 11.29 18872
5/24/2011 11.13 11.23 11.06 11.11 19523
5/23/2011 11.08 11.29 10.98 11.14 31064
5/20/2011 11.26 11.42 11.13 11.30 32135
Marketplace
Trading Center