$46.38 -0.20 (%) Health Net Inc - NYSE

Sep. 30, 2014 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNT historical data

Date Open High Low Close Volume
9/29/201445.7046.7745.4746.58732,311
9/29/201413.1713.1713.1713.171,700
9/26/201446.2446.8146.1146.51541,637
9/26/201413.1713.1713.1713.170
9/25/201446.7046.9045.8946.10758,103
9/25/201413.1713.1713.1713.170
9/24/201445.7146.9245.6646.87766,436
9/24/201413.1613.1613.1613.160
9/23/201446.2946.4645.7745.83722,101
9/23/201413.1613.2313.1613.2341,866
9/22/201446.8947.2046.3646.38666,324
9/22/201413.1613.1613.1613.160
9/19/201447.6947.9546.7847.091,061,356
9/19/201413.2513.2513.1913.251,355
9/18/201446.8847.5946.5947.53719,078
9/18/201413.2213.2413.2213.244,972
9/17/201446.6647.1546.3346.76458,173
9/17/201413.2313.2313.2013.206,601
9/16/201445.6546.6945.5346.60760,946
9/16/201413.2213.2213.2013.205,909
9/15/201446.1446.3745.8045.98525,148
9/15/201413.2013.2113.2013.203,323
9/12/201447.1747.2846.0646.26809,264
9/12/201413.1613.1613.1613.160
9/11/201446.0547.2646.0147.14844,853
9/11/201413.1613.1613.1613.160
9/10/201447.1447.3646.0546.55750,665
9/10/201413.2013.2213.2013.2214,033
9/9/201446.8647.5746.6047.20693,190
9/9/201413.1713.2013.1713.206,198
9/8/201446.9247.0946.5346.95431,389
9/8/201413.1513.1613.1513.16277
9/5/201446.2346.9946.2346.84594,277
9/5/201413.1713.1713.1713.170
9/4/201446.7347.2545.8846.27861,391
9/4/201413.1713.1713.1713.17188
9/3/201447.0047.0246.4946.61931,272
9/3/201413.1513.1513.1513.1533
9/2/201447.2347.3246.4146.93950,670
9/2/201413.1513.1513.1513.1550
8/29/201446.9447.4546.8247.20869,720
8/29/201413.1513.1713.1513.1535,273
8/28/201446.2446.9546.1946.80604,815
8/28/201413.1613.1613.1513.151,008
8/27/201445.5546.3445.3346.24933,922
8/27/201413.1313.1913.1313.1932,367
8/26/201444.3645.6844.3645.591,013,455
8/26/201413.1213.1213.1213.1211
8/25/201444.5244.5944.1144.24470,396
8/25/201413.1213.1213.1213.12213
8/22/201444.2444.4243.8644.29538,795
8/22/201413.1313.1313.1313.13450
8/21/201444.6244.6244.0844.29601,695
8/21/201413.1513.1513.1213.1255,100
8/20/201443.9544.4343.5644.39692,381
8/20/201413.2413.2413.1313.1345,125
8/19/201443.2643.9543.0643.901,229,018
8/19/201413.2413.2813.2413.2543,011
8/18/201442.8243.2242.3543.161,113,267
8/18/201413.2513.2513.2313.2471,106
8/15/201443.1543.1642.4942.57829,135
8/15/201413.2413.2513.2413.2576,166
8/14/201442.7343.0042.4142.951,477,846
8/14/201413.2313.2413.2313.24178,500
8/13/201442.2542.5842.1142.461,146,261
8/13/201413.2313.2513.2313.25517,160
8/12/201441.9542.4041.7942.081,022,568
8/12/201413.3013.3213.2513.25396,881
8/11/201442.2042.3241.9042.08867,034
8/11/201411.8511.8511.8511.85100
8/8/201442.0442.3241.4642.171,281,003
8/8/201411.7911.7911.7911.79100
8/7/201443.8043.9341.5241.791,594,770
8/7/201411.8311.8311.8311.830
8/6/201441.9344.8741.7443.622,210,943
8/6/201411.8011.8411.8011.841,262
8/5/201442.4542.6340.8441.721,866,534
8/5/201411.9611.9611.9611.96163
8/4/201441.9042.9541.6142.641,109,050
8/1/201441.0442.1041.0041.901,061,241
8/1/201411.9011.9011.8011.801,669
7/31/201441.7742.5841.0441.191,177,352
7/31/201411.8811.9011.8511.901,488
7/30/201443.9544.0542.4743.45905,347
7/30/201412.0112.0112.0012.0030,200
7/29/201443.8044.0343.3543.85976,953
7/29/201412.0112.0112.0012.0011,200
7/28/201443.2643.9643.1443.85726,419
7/28/201412.1012.1011.9512.103,621
7/25/201443.4043.8842.9243.22968,617
7/25/201412.0012.0012.0012.001,077
7/24/201444.5545.6144.3744.401,460,912
7/24/201412.0012.0012.0012.000
7/23/201443.2843.4442.8643.29774,760
7/23/201412.0112.0112.0112.015
7/22/201442.8043.5042.8043.221,010,580
7/22/201412.0512.0512.0012.014,641
7/21/201443.1443.2042.4442.48715,551
7/21/201411.7911.9111.7911.9114,825
7/18/201442.8043.3742.4643.31495,236
  • Showing 1-100 of 1,945 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center