HEALTH MANAGEMENT $15.54

down -0.78


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
1/26/2011 9.02 9.25 8.91 9.10 18912
1/25/2011 8.92 9.10 8.89 9.00 23665
1/24/2011 8.93 9.00 8.86 8.98 28352
1/21/2011 9.28 9.30 8.92 8.94 26389
1/20/2011 9.05 9.38 9.01 9.25 58706
1/19/2011 9.40 9.45 8.97 9.10 72156
1/18/2011 9.54 9.55 9.35 9.55 27129
1/14/2011 9.74 9.75 9.47 9.57 24682
1/13/2011 9.64 9.95 9.59 9.76 33430
1/12/2011 9.69 9.79 9.44 9.74 33963
1/11/2011 9.64 9.74 9.56 9.70 20712
1/10/2011 9.92 9.92 9.17 9.58 69305
1/7/2011 9.86 10.00 9.67 9.76 28972
1/6/2011 9.84 9.91 9.75 9.84 16597
1/5/2011 9.65 9.84 9.49 9.83 22911
1/4/2011 9.76 9.83 9.59 9.64 34200
1/3/2011 9.61 9.90 9.59 9.69 42056
12/31/2010 9.55 9.60 9.51 9.54 12653
12/30/2010 9.48 9.66 9.46 9.54 10951
12/29/2010 9.50 9.58 9.40 9.48 9407
12/28/2010 9.50 9.55 9.37 9.50 11465
12/27/2010 9.48 9.52 9.34 9.47 10166
12/23/2010 9.51 9.57 9.43 9.49 16401
12/22/2010 9.56 9.63 9.40 9.48 21669
12/21/2010 9.51 9.68 9.49 9.52 20900
12/20/2010 9.62 9.68 9.46 9.50 26613
12/17/2010 9.77 9.77 9.48 9.65 44796
12/16/2010 9.46 9.81 9.41 9.78 26832
12/15/2010 9.28 9.59 9.26 9.43 29668
12/14/2010 9.11 9.36 9.05 9.29 30273
12/13/2010 9.59 9.59 9.09 9.12 35722
12/10/2010 9.31 9.88 9.31 9.53 68102
12/9/2010 9.03 9.19 9.00 9.14 39072
12/8/2010 8.70 9.03 8.70 9.03 39570
12/7/2010 8.79 8.92 8.74 8.77 22507
12/6/2010 8.95 8.96 8.59 8.66 39723
12/3/2010 9.07 9.07 8.75 9.02 30438
12/2/2010 9.02 9.17 9.00 9.13 20671
12/1/2010 9.05 9.24 8.97 9.04 31379
11/30/2010 8.82 9.04 8.75 8.91 25874
11/29/2010 8.60 9.01 8.58 8.93 36448
11/26/2010 8.70 8.75 8.60 8.63 6312
11/24/2010 8.69 8.77 8.58 8.76 10692
11/23/2010 8.55 8.67 8.55 8.62 17061
11/22/2010 8.65 8.70 8.57 8.64 16740
11/19/2010 8.59 8.78 8.58 8.67 16635
11/18/2010 8.64 8.81 8.55 8.62 25092
11/17/2010 8.46 8.60 8.37 8.55 15026
11/16/2010 8.48 8.58 8.37 8.44 25406
11/15/2010 8.61 8.64 8.52 8.56 13288
11/12/2010 8.50 8.74 8.49 8.54 30774
11/11/2010 8.53 8.61 8.40 8.55 19738
11/10/2010 8.46 8.63 8.40 8.62 29948
11/9/2010 8.74 8.75 8.40 8.46 48196
11/8/2010 8.66 8.74 8.56 8.70 26607
11/5/2010 8.44 8.63 8.38 8.63 45703
11/4/2010 8.04 8.48 8.00 8.42 50789
11/3/2010 7.92 8.00 7.79 7.90 40459
11/2/2010 7.88 7.94 7.73 7.93 40258
11/1/2010 8.08 8.23 7.80 7.81 33823
10/29/2010 7.77 8.03 7.75 8.01 39640
10/28/2010 7.61 7.96 7.55 7.78 77982
10/27/2010 7.34 7.38 7.24 7.31 28254
10/26/2010 7.33 7.48 7.23 7.41 12416
10/25/2010 7.46 7.54 7.34 7.35 12005
10/22/2010 7.36 7.49 7.36 7.43 6060
10/21/2010 7.40 7.47 7.31 7.36 13906
10/20/2010 7.24 7.47 7.24 7.37 23787
10/19/2010 7.45 7.59 7.19 7.19 41998
10/18/2010 7.41 7.57 7.41 7.57 8909
10/15/2010 7.33 7.52 7.33 7.43 34979
10/14/2010 7.51 7.54 7.19 7.28 27451
10/13/2010 7.57 7.67 7.27 7.55 37337
10/12/2010 7.74 7.75 7.50 7.54 32529
10/11/2010 7.62 7.81 7.61 7.75 14891
10/8/2010 7.61 7.68 7.54 7.65 11033
10/7/2010 7.65 7.73 7.52 7.59 10754
10/6/2010 7.62 7.67 7.52 7.63 17097
10/5/2010 7.48 7.70 7.47 7.64 18997
10/4/2010 7.46 7.63 7.40 7.40 27499
10/1/2010 7.78 7.78 7.38 7.47 30203
9/30/2010 7.74 7.93 7.60 7.66 33598
9/29/2010 7.47 7.73 7.42 7.64 16544
9/28/2010 7.48 7.54 7.31 7.50 12203
9/27/2010 7.27 7.51 7.27 7.44 10598
9/24/2010 7.32 7.41 7.22 7.26 22151
9/23/2010 7.28 7.42 7.19 7.21 11586
9/22/2010 7.40 7.46 7.26 7.37 22553
9/21/2010 7.67 7.77 7.42 7.44 30048
9/20/2010 7.50 7.71 7.43 7.70 20154
9/17/2010 7.58 7.62 7.34 7.49 47584
9/16/2010 7.55 7.70 7.46 7.54 40850
9/15/2010 7.34 7.65 7.28 7.56 38592
9/14/2010 7.15 7.40 7.08 7.34 39866
9/13/2010 7.19 7.24 7.07 7.19 24576
9/10/2010 7.12 7.14 6.94 7.12 27039
9/9/2010 6.93 7.12 6.84 7.11 24682
9/8/2010 6.77 6.96 6.74 6.81 19647
9/7/2010 6.84 6.84 6.67 6.77 20060
9/3/2010 6.95 7.28 6.72 6.89 51703
Marketplace
Trading Center