$54.29 -0.05 (%) Health Net Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNT historical data

Date Open High Low Close Volume
12/19/201454.3854.8453.9754.291,110,268
12/18/201451.2254.4451.2254.34939,323
12/17/201450.9752.0050.3851.78497,581
12/16/201451.0851.7550.5750.63677,457
12/15/201451.7852.7750.8751.31629,674
12/12/201451.4752.5651.1851.50646,863
12/11/201450.0052.0450.0051.61731,564
12/10/201450.6250.9950.0450.13720,662
12/9/201450.0450.9049.6050.89677,657
12/8/201451.3051.4950.4450.49681,933
12/5/201451.3252.0751.1851.36611,093
12/4/201451.7351.8050.9251.14654,991
12/3/201451.2452.2951.2351.76679,619
12/2/201450.6851.4950.5451.00766,632
12/1/201451.1951.6350.3950.65709,661
11/28/201451.3651.9251.2151.38361,228
11/26/201451.8152.1151.3351.38502,404
11/25/201451.7952.0051.3851.74839,464
11/24/201450.8552.3250.5751.57787,470
11/21/201451.5351.5650.5250.63701,015
11/20/201451.0251.3550.5850.96632,049
11/19/201451.8052.1150.7951.341,027,174
11/18/201451.2152.1951.0851.81961,863
11/17/201450.1651.1849.8751.09999,727
11/14/201450.9950.9949.7449.80885,732
11/13/201449.6651.3449.6150.931,207,023
11/12/201447.8649.6247.7849.451,341,973
11/11/201447.5748.0347.3447.96851,388
11/10/201447.0647.8147.0647.51672,496
11/7/201447.8948.1646.7647.011,090,611
11/7/201413.2313.2313.2313.231,249
11/6/201447.9348.3247.7748.09995,013
11/6/201413.2513.2513.2313.231,100
11/5/201448.4348.6947.7447.861,017,621
11/5/201413.2313.2713.2313.27200
11/4/201446.4048.6245.9047.951,396,131
11/4/201413.2613.2613.2613.26750
11/3/201447.7248.2044.6646.142,544,390
11/3/201413.2213.2313.2213.23347
10/31/201448.0348.1547.2947.511,508,529
10/31/201413.2113.2113.2113.210
10/30/201446.9348.1846.8147.50728,644
10/30/201413.1913.2113.1913.21932
10/29/201446.9247.6746.4446.90562,423
10/29/201413.1913.1913.1913.190
10/28/201444.8946.8344.5746.641,017,282
10/28/201413.1913.1913.1913.190
10/27/201445.7446.0845.2445.37918,224
10/27/201413.1913.2213.1913.22286
10/24/201446.0846.1444.6445.761,427,888
10/24/201413.2013.2013.2013.200
10/23/201447.5948.6347.4048.15722,501
10/23/201413.2013.2013.1913.2010,588
10/22/201447.7948.0746.9647.00518,187
10/22/201413.2513.2513.2513.25100
10/21/201446.5947.8446.5847.64690,730
10/21/201413.2013.2013.2013.2050
10/20/201445.0546.1544.9946.13707,367
10/20/201413.2213.2413.2213.2411,644
10/17/201444.6545.3044.2245.07792,161
10/17/201413.1813.2013.1813.202,105
10/16/201443.3145.1243.1344.151,388,027
10/16/201413.1313.1813.1313.186,644
10/15/201443.3044.3842.6143.611,103,349
10/15/201413.1813.1813.1813.1823
10/14/201445.2745.2943.7144.04969,658
10/14/201413.2413.2413.2413.24400
10/13/201445.7446.2244.9945.07760,528
10/10/201446.4046.7845.5645.58808,399
10/10/201413.1813.1813.1813.180
10/9/201446.8647.4846.2846.301,156,405
10/9/201413.1813.1813.1813.1888
10/8/201445.4247.1745.4247.05893,442
10/8/201413.1913.2413.1913.2425,300
10/7/201445.7846.3445.4145.43821,231
10/7/201413.1813.1813.1813.180
10/6/201446.7647.1945.6445.981,032,442
10/6/201413.2113.2113.2113.21100
10/3/201445.3047.0444.9946.472,154,520
10/3/201413.1913.1913.1913.190
10/2/201444.5044.9643.2944.771,323,600
10/2/201413.1913.1913.1913.19500
10/1/201446.1746.3544.4544.701,527,527
10/1/201413.1813.1813.1813.1828
9/30/201446.5846.8845.9246.11792,811
9/30/201413.1713.1713.1713.170
9/29/201445.7046.7745.4746.58751,611
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
  • Showing 1-100 of 1,973 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center