HEALTH MGMT ASSOC Historical Stock Price

Below is the stock price history for Health Mgmt Assoc HMA. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Health Mgmt Assoc stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Health Mgmt Assoc Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-23	10.68	11.06	10.565	10.975	463,331
2013-05-22	10.82	11.22	10.789	10.86	532,952
2013-05-21	10.87	10.90	10.71	10.79	154,978
2013-05-20	10.72	10.86	10.70	10.81	161,265
2013-05-17	10.70	10.84	10.61	10.715	222,455
2013-05-16	10.90	10.935	10.58	10.675	192,233
2013-05-15	11.10	11.13	10.86	10.97	160,401
2013-05-14	11.28	11.30	11.16	11.245	121,844
2013-05-13	11.27	11.27	11.125	11.255	89,814
2013-05-10	11.18	11.33	11.14	11.245	138,448
2013-05-09	11.23	11.275	11.09	11.15	148,539
2013-05-08	11.08	11.235	11.01	11.22	237,084
2013-05-07	10.75	11.29	10.65	11.095	495,985
2013-05-06	10.76	10.96	10.705	10.725	275,323
2013-05-03	10.89	11.06	10.42	10.755	849,557
2013-05-02	11.24	11.29	10.97	11.235	451,710
2013-05-01	11.57	11.58	10.905	10.92	528,331
2013-04-30	11.52	11.59	11.42	11.485	550,095
2013-04-29	11.87	12.00	11.455	11.54	636,134
2013-04-25	11.40	11.42	11.175	11.26	263,337
2013-04-24	11.49	11.49	11.25	11.275	339,603
2013-04-23	11.42	11.66	11.36	11.39	271,675
2013-04-22	11.63	11.73	11.16	11.355	276,079
2013-04-19	11.10	11.66	10.95	11.655	688,681
2013-04-18	10.66	11.16	10.50	11.065	725,836
2013-04-17	10.56	10.83	10.49	10.80	372,703
2013-04-16	10.42	10.89	10.33	10.745	534,458
2013-04-15	10.80	10.88	10.23	10.385	540,849
2013-04-12	10.76	10.95	10.75	10.865	222,294
2013-04-11	10.43	10.91	10.405	10.84	388,913

» More Health Mgmt Assoc Stock Price History