Health Management Associates Inc historical prices

   Watch this stock

Historical chart

    13.51 
    13.06 
    12.61 
 Aug 29, 2013 Jan 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 24, 2014 13.19 13.33 13.19 13.31 13,962,425
Jan 23, 2014 13.21 13.28 13.20 13.27 5,196,691
Jan 22, 2014 13.23 13.26 13.19 13.25 3,090,381
Jan 21, 2014 13.37 13.39 13.20 13.24 3,035,061
Jan 17, 2014 13.38 13.38 13.31 13.33 2,386,234
Jan 16, 2014 13.33 13.37 13.30 13.36 3,008,224
Jan 15, 2014 13.28 13.34 13.27 13.31 8,690,462
Jan 14, 2014 13.31 13.31 13.26 13.30 5,217,477
Jan 13, 2014 13.36 13.36 13.26 13.26 2,419,382
Jan 10, 2014 13.35 13.37 13.28 13.34 6,345,249
Jan 9, 2014 13.48 13.48 13.37 13.40 1,527,446
Jan 8, 2014 13.47 13.50 13.42 13.45 2,529,122
Jan 7, 2014 13.41 13.57 13.40 13.51 8,418,679
Jan 6, 2014 13.41 13.44 13.27 13.32 2,874,075
Jan 3, 2014 13.33 13.42 13.31 13.39 2,202,775
Jan 2, 2014 13.06 13.30 13.02 13.30 2,117,060
Dec 31, 2013 13.13 13.14 13.08 13.10 1,434,369
Dec 30, 2013 13.02 13.12 13.01 13.09 1,516,156
Dec 27, 2013 13.05 13.09 13.01 13.05 3,960,691
Dec 26, 2013 13.03 13.04 12.99 13.01 1,069,678
Dec 24, 2013 12.91 13.01 12.91 12.99 640,050
Dec 23, 2013 12.97 13.01 12.89 12.93 3,428,460
Dec 20, 2013 12.82 12.99 12.82 12.98 3,033,502
Dec 19, 2013 12.96 12.99 12.83 12.83 2,164,192
Dec 18, 2013 12.93 12.99 12.90 12.97 1,414,321
Dec 17, 2013 12.95 12.99 12.88 12.93 1,790,035
Dec 16, 2013 13.00 13.08 12.95 12.98 1,624,263
Dec 13, 2013 13.04 13.06 12.95 12.96 2,099,951
Dec 12, 2013 12.97 13.02 12.88 13.00 5,653,076
Dec 11, 2013 13.14 13.14 12.96 12.97 3,849,477