Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 4:57PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Health Management Associates Inc. (HMA)At 4:01PM ET: 6.30  Down 0.01 (0.16%)  
MORE ON HMA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-096.296.346.186.312,219,9006.31
19-Nov-096.386.446.206.302,815,5006.30
18-Nov-096.676.756.436.452,147,6006.45
17-Nov-096.876.906.566.705,263,7006.70
16-Nov-096.836.976.746.894,335,7006.89
13-Nov-096.786.846.656.754,846,4006.75
12-Nov-096.786.856.656.733,870,7006.73
11-Nov-096.526.876.436.7610,675,1006.76
10-Nov-096.326.486.216.435,636,9006.43
9-Nov-096.106.185.996.042,868,8006.04
6-Nov-096.006.155.956.033,582,1006.03
5-Nov-096.336.336.096.142,539,2006.14
4-Nov-096.486.566.116.133,606,2006.13
3-Nov-096.126.466.076.413,478,6006.41
2-Nov-096.146.326.026.184,604,9006.18
30-Oct-096.646.695.846.109,573,0006.10
29-Oct-096.196.706.176.664,016,0006.66
28-Oct-096.806.986.106.157,252,6006.15
27-Oct-097.027.256.266.8211,524,5006.82
26-Oct-097.477.857.407.485,238,6007.48
23-Oct-097.637.757.407.452,105,9007.45
22-Oct-097.587.727.417.612,595,4007.61
21-Oct-097.647.897.557.572,968,6007.57
20-Oct-097.867.947.637.683,374,0007.68
19-Oct-097.998.067.797.876,475,9007.87
16-Oct-098.168.187.907.992,124,0007.99
15-Oct-098.248.508.128.212,688,2008.21
14-Oct-098.338.408.228.332,243,7008.33
13-Oct-098.288.338.118.171,707,4008.17
12-Oct-098.558.588.138.292,074,7008.29
9-Oct-098.108.538.048.433,715,0008.43
8-Oct-097.838.167.768.113,406,0008.11
7-Oct-097.417.987.417.762,883,4007.76
6-Oct-097.727.727.437.503,412,2007.50
5-Oct-097.387.777.387.674,217,2007.67
2-Oct-097.067.276.967.082,854,0007.08
1-Oct-097.447.467.097.112,224,0007.11
30-Sep-097.527.687.177.493,485,5007.49
29-Sep-097.497.627.377.492,073,2007.49
28-Sep-097.167.557.157.472,784,0007.47
25-Sep-097.127.206.967.142,961,1007.14
24-Sep-097.387.406.977.113,428,5007.11
23-Sep-097.547.617.237.345,351,9007.34
22-Sep-097.797.867.557.722,909,3007.72
21-Sep-097.717.837.647.731,739,0007.73
18-Sep-097.968.007.727.802,582,4007.80
17-Sep-098.178.217.857.903,816,9007.90
16-Sep-098.018.177.948.172,371,1008.17
15-Sep-097.908.027.737.964,489,9007.96
14-Sep-097.418.157.417.937,893,9007.93
11-Sep-097.507.507.187.493,916,6007.49
10-Sep-097.077.496.997.473,997,7007.47
9-Sep-096.677.106.677.062,193,4007.06
8-Sep-096.656.846.496.752,234,0006.75
4-Sep-096.366.656.316.581,880,2006.58
3-Sep-096.436.466.166.352,951,0006.35
2-Sep-096.396.516.276.302,975,4006.30
1-Sep-096.867.076.406.424,325,0006.42
31-Aug-096.936.986.756.912,559,1006.91
28-Aug-097.057.156.866.981,848,5006.98
27-Aug-096.797.096.457.026,143,6007.02
26-Aug-096.877.006.726.733,029,3006.73
25-Aug-096.957.016.806.902,667,6006.90
24-Aug-096.687.016.686.904,221,2006.90
21-Aug-096.776.806.646.682,175,5006.68
20-Aug-096.606.796.606.711,917,4006.71
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions