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. The Health Mgmt Assoc stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Health Mgmt Assoc Historical Stock Price

DateOpenHighLowCloseVolume
2014-01-24 13.24 13.31 13.21 13.30 2,380,551
2014-01-23 13.20 13.28 13.20 13.27 767,062
2014-01-22 13.24 13.25 13.20 13.235 486,656
2014-01-21 13.22 13.24 13.21 13.235 681,736
2014-01-17 13.37 13.37 13.315 13.315 424,536
2014-01-16 13.31 13.37 13.305 13.36 453,471
2014-01-15 13.30 13.33 13.29 13.31 1,420,739
2014-01-14 13.29 13.30 13.27 13.295 764,568
2014-01-13 13.36 13.36 13.26 13.265 557,491
2014-01-10 13.30 13.36 13.29 13.325 1,006,762
2014-01-09 13.48 13.48 13.38 13.405 268,856
2014-01-08 13.51 13.51 13.42 13.44 440,638
2014-01-07 13.43 13.52 13.43 13.515 1,598,814
2014-01-06 13.44 13.44 13.28 13.335 428,694
2014-01-03 13.33 13.42 13.33 13.36 310,888
2014-01-02 13.08 13.28 13.07 13.28 259,085
2013-12-31 13.13 13.14 13.09 13.10 264,315
2013-12-30 13.10 13.11 13.02 13.095 265,197
2013-12-27 13.03 13.085 13.01 13.07 639,945
2013-12-26 13.03 13.03 13.00 13.015 280,386
2013-12-24 12.97 13.00 12.95 12.985 159,326
2013-12-23 12.98 12.98 12.89 12.935 320,426
2013-12-20 12.82 12.98 12.82 12.975 330,928
2013-12-19 12.97 12.97 12.835 12.84 216,339
2013-12-18 12.96 12.98 12.90 12.97 290,694
2013-12-17 12.93 12.98 12.88 12.935 343,584
2013-12-16 13.02 13.07 12.96 12.975 407,027
2013-11-26 13.105 13.16 13.08 13.125 415,244
2013-11-25 13.10 13.15 13.08 13.09 462,828
2013-11-22 13.075 13.10 13.07 13.095 298,238

» More Health Mgmt Assoc Stock Price History

To see other companies like Health Mgmt Assoc (HMA), view our stock market today for news, and other data.