Health Management Associates Inc: NYSE:HMA historical prices

You have no recent quotes

chg | %

May 24, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	10.75	11.22	10.75	10.86	5,308,006
May 21, 2013	10.81	10.90	10.70	10.79	1,344,272
May 20, 2013	10.69	10.86	10.69	10.81	1,566,605
May 17, 2013	10.68	10.85	10.60	10.71	2,739,492
May 16, 2013	10.92	10.94	10.58	10.68	2,365,941
May 15, 2013	11.18	11.18	10.86	10.97	1,683,200
May 14, 2013	11.25	11.29	11.15	11.25	1,179,528
May 13, 2013	11.24	11.28	11.12	11.26	1,135,593
May 10, 2013	11.16	11.34	11.13	11.24	1,260,313
May 9, 2013	11.22	11.28	11.08	11.15	1,735,024
May 8, 2013	11.09	11.24	11.00	11.23	2,519,226
May 7, 2013	10.73	11.29	10.65	11.08	5,587,165
May 6, 2013	10.80	10.97	10.70	10.73	3,132,813
May 3, 2013	11.03	11.06	10.42	10.76	11,275,239
May 2, 2013	11.14	11.29	10.96	11.23	4,832,469
May 1, 2013	11.49	11.59	10.90	10.94	6,490,206
Apr 30, 2013	11.52	11.60	11.42	11.49	8,138,053
Apr 29, 2013	11.51	12.00	11.45	11.55	9,746,596
Apr 26, 2013	11.24	11.47	11.08	11.20	5,416,777
Apr 25, 2013	11.44	11.44	11.17	11.26	3,079,089
Apr 24, 2013	11.39	11.52	11.25	11.29	4,428,503
Apr 23, 2013	11.43	11.66	11.31	11.40	3,342,253
Apr 22, 2013	11.65	11.75	11.15	11.35	3,546,302
Apr 19, 2013	11.11	11.66	10.95	11.65	9,457,759
Apr 18, 2013	10.81	11.16	10.50	11.06	7,473,829
Apr 17, 2013	10.58	10.84	10.49	10.80	4,428,910
Apr 16, 2013	10.42	10.89	10.30	10.74	4,924,489
Apr 15, 2013	10.81	10.88	10.23	10.38	5,377,978
Apr 12, 2013	10.76	10.96	10.74	10.86	2,876,030
Apr 11, 2013	10.39	10.91	10.39	10.85	6,255,143