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
9/3/2010 6.95 7.28 6.72 6.89 51703
9/2/2010 6.54 6.81 6.48 6.81 40978
9/1/2010 6.36 6.56 6.29 6.56 18009
8/31/2010 6.21 6.32 6.13 6.25 21609
8/30/2010 6.38 6.46 6.23 6.23 18666
8/27/2010 6.36 6.44 6.21 6.43 21896
8/26/2010 6.67 6.69 6.25 6.26 35713
8/25/2010 6.35 6.68 6.29 6.66 33803
8/24/2010 6.46 6.52 6.39 6.42 58510
8/23/2010 6.75 6.86 6.55 6.56 37467
8/20/2010 6.46 6.70 6.42 6.70 33368
8/19/2010 6.66 6.71 6.50 6.50 24584
8/18/2010 6.76 6.86 6.56 6.73 21965
8/17/2010 6.67 6.82 6.57 6.76 12934
8/16/2010 6.62 6.71 6.54 6.59 16687
8/13/2010 6.75 6.79 6.64 6.65 9820
8/12/2010 6.66 6.82 6.57 6.76 20917
8/11/2010 7.01 7.01 6.76 6.77 33559
8/10/2010 7.22 7.23 7.09 7.17 22532
8/9/2010 7.18 7.33 7.16 7.29 14438
8/6/2010 7.15 7.19 7.02 7.17 16666
8/5/2010 7.22 7.31 7.15 7.20 9111
8/4/2010 7.00 7.36 7.00 7.26 55803
8/3/2010 7.00 7.04 6.82 6.95 38684
8/2/2010 7.30 7.34 7.02 7.05 38433
7/30/2010 6.80 7.18 6.77 7.16 29785
7/29/2010 7.09 7.14 6.84 6.90 29633
7/28/2010 7.14 7.21 6.93 7.00 59401
7/27/2010 7.26 7.42 7.04 7.14 77184
7/26/2010 6.74 7.13 6.69 7.00 79640
7/23/2010 6.64 6.80 6.60 6.65 67868
7/22/2010 6.76 6.81 6.57 6.65 65961
7/21/2010 7.06 7.09 6.65 6.67 77062
7/20/2010 7.04 7.19 7.00 7.04 42161
7/19/2010 7.23 7.31 7.08 7.13 30955
7/16/2010 7.45 7.46 7.21 7.22 20802
7/15/2010 7.60 7.61 7.40 7.49 44299
7/14/2010 7.43 7.72 7.40 7.57 26838
7/13/2010 7.45 7.53 7.33 7.48 35905
7/12/2010 7.49 7.51 7.31 7.36 22511
7/9/2010 7.62 7.68 7.51 7.55 16658
7/8/2010 7.62 7.73 7.55 7.65 19719
7/7/2010 7.35 7.53 7.29 7.51 14740
7/6/2010 7.46 7.63 7.24 7.35 25283
7/2/2010 7.56 7.56 7.27 7.32 23526
7/1/2010 7.80 7.80 7.23 7.57 45880
6/30/2010 7.85 7.95 7.75 7.77 24884
6/29/2010 7.86 7.99 7.72 7.85 41073
6/28/2010 8.14 8.21 8.02 8.04 35708
6/25/2010 8.15 8.26 7.99 8.23 30263
6/24/2010 8.17 8.49 8.05 8.18 50208
6/23/2010 8.01 8.22 7.89 8.08 36249
6/22/2010 8.16 8.25 7.89 8.00 62501
6/21/2010 8.65 8.70 8.13 8.16 40413
6/18/2010 8.75 8.75 8.47 8.50 26284
6/17/2010 9.00 9.00 8.67 8.73 30896
6/16/2010 9.05 9.10 8.81 8.90 24559
6/15/2010 8.89 9.10 8.84 9.04 32390
6/14/2010 8.72 9.04 8.72 8.78 26827
6/11/2010 8.49 8.66 8.32 8.64 41474
6/10/2010 8.63 8.70 8.52 8.66 28628
6/9/2010 8.46 8.76 8.39 8.42 33584
6/8/2010 8.49 8.59 8.26 8.37 41299
6/7/2010 8.83 8.91 8.48 8.51 31955
6/4/2010 9.16 9.26 8.72 8.78 35755
6/3/2010 9.09 9.33 9.03 9.27 29828
6/2/2010 8.74 9.00 8.68 8.98 47750
6/1/2010 9.22 9.33 8.65 8.65 48400
5/28/2010 9.21 9.40 9.07 9.30 34928
5/27/2010 8.90 9.26 8.85 9.26 34885
5/26/2010 8.68 8.93 8.57 8.70 34525
5/25/2010 8.59 8.63 8.30 8.58 71535
5/24/2010 9.04 9.21 8.80 8.81 40156
5/21/2010 8.67 9.10 8.57 9.08 47656
5/20/2010 9.00 9.08 8.76 8.85 56123
5/19/2010 9.09 9.28 9.02 9.19 55359
5/18/2010 9.39 9.49 9.13 9.16 34514
5/17/2010 9.32 9.41 8.95 9.30 50976
5/14/2010 9.39 9.42 9.05 9.25 54451
5/13/2010 9.48 9.81 9.44 9.47 34964
5/12/2010 9.28 9.53 9.22 9.48 26818
5/11/2010 9.09 9.40 9.01 9.23 32776
5/10/2010 9.00 9.24 8.86 9.21 40813
5/7/2010 8.80 8.93 8.37 8.56 64300
5/6/2010 9.05 9.22 8.33 8.80 62772
5/5/2010 8.95 9.26 8.80 9.09 40192
5/4/2010 9.26 9.26 8.94 9.07 36159
5/3/2010 9.34 9.44 9.27 9.41 21062
4/30/2010 9.38 9.56 9.32 9.32 41775
4/29/2010 9.21 9.48 9.16 9.39 47972
4/28/2010 9.13 9.43 9.07 9.32 59619
4/27/2010 9.17 9.29 8.86 9.09 137345
4/26/2010 8.91 8.95 8.60 8.65 53016
4/23/2010 8.85 8.90 8.71 8.86 36802
4/22/2010 8.39 8.87 8.29 8.84 57305
4/21/2010 8.59 8.70 8.36 8.41 53761
4/20/2010 8.31 8.80 8.29 8.65 48039
4/19/2010 8.25 8.40 8.21 8.29 29756
4/16/2010 8.30 8.41 8.07 8.26 37068
4/15/2010 8.31 8.40 8.25 8.35 39580
Marketplace
Trading Center