$63.12 +0.65 (%) Health Net Inc - NYSE

Sep. 2, 2015 | 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
9/2/201563.0163.2262.4663.12737,241
9/1/201563.0563.5662.1662.471,385,643
8/31/201564.6165.5064.0164.061,767,658
8/28/201564.8165.1764.0964.801,023,876
8/27/201565.4165.7264.2165.11648,127
8/26/201564.4565.1863.0064.89629,524
8/25/201564.8364.9463.1963.421,118,867
8/24/201562.6965.2761.9662.731,520,600
8/21/201567.0567.5865.6666.151,122,565
8/20/201569.5469.7767.6067.83803,908
8/19/201571.1671.2669.9370.061,491,225
8/18/201570.0071.5470.0071.251,040,273
8/17/201568.2870.6368.0670.55733,768
8/14/201568.7469.1168.0368.53415,892
8/13/201568.4469.4368.4268.94707,337
8/12/201568.5668.8867.6768.31897,556
8/11/201568.7869.4968.5969.05620,873
8/10/201569.1569.7568.8569.30404,725
8/7/201568.2568.9167.6468.86450,751
8/6/201569.0569.2368.0768.37646,815
8/5/201568.7870.0368.7869.031,036,438
8/4/201567.7568.9667.4568.651,461,506
8/3/201567.1168.0467.0467.95909,747
7/31/201566.7667.5066.6466.86741,834
7/30/201565.8766.6765.3766.48679,539
7/29/201566.2966.6165.5566.141,133,605
7/28/201565.9066.3465.0666.041,051,089
7/27/201565.6766.3165.2665.601,091,696
7/24/201566.7567.1065.5665.67834,946
7/23/201566.9867.4866.4966.93930,357
7/22/201566.0567.0565.6366.561,117,206
7/21/201567.5767.5765.5666.18932,258
7/20/201568.8068.9368.0968.59859,373
7/17/201568.4968.8168.2068.631,021,935
7/16/201568.6068.9968.0768.45824,472
7/15/201568.2368.9168.0068.421,650,223
7/14/201567.5768.5267.5268.121,968,659
7/13/201569.7769.8567.8268.071,363,643
7/10/201567.2569.6067.0169.121,869,186
7/9/201567.1567.3666.7166.802,524,169
7/8/201565.2967.2965.2966.601,983,457
7/7/201567.5267.6464.8966.433,339,962
7/6/201571.0971.1666.6467.496,957,035
7/2/201576.6576.6770.7771.5711,404,545
7/1/201564.3665.2064.3265.061,023,792
6/30/201564.3064.4463.6364.12743,723
6/29/201563.3164.1063.0063.80877,797
6/26/201565.0065.2063.6663.771,355,539
6/25/201563.7665.3363.4765.04760,333
6/24/201564.3564.7663.5763.71724,154
6/23/201564.8364.9364.0764.45551,176
6/22/201564.4265.1564.2264.67546,574
6/19/201563.7364.1863.0663.63642,911
6/18/201563.5264.2763.5263.86376,461
6/17/201564.1564.6663.0863.16465,242
6/16/201563.2964.5963.2063.85694,573
6/15/201561.1863.2860.6263.15772,199
6/12/201561.8762.0961.3661.50480,201
6/11/201561.4862.1861.1862.18477,331
6/10/201560.2361.3460.0161.28513,692
6/9/201560.1660.3859.6060.26506,975
6/8/201560.7161.1160.2960.34326,295
6/5/201560.4660.7759.8960.65507,294
6/4/201560.7661.1460.1760.45520,749
6/3/201561.4161.8760.8661.11625,526
6/2/201562.1262.1261.1761.25353,078
6/1/201562.4462.5161.5562.39764,661
5/29/201561.1363.2060.0862.241,170,924
5/28/201561.6262.0760.8961.33469,358
5/27/201561.1062.2461.0961.68502,252
5/26/201560.8461.0060.5060.84442,873
5/22/201561.3561.9761.0761.20358,430
5/21/201561.0061.8660.8461.54388,635
5/20/201560.7161.2760.5261.16689,237
5/19/201560.2060.9660.2060.56473,957
5/18/201559.2260.3059.1660.14298,083
5/15/201559.7559.8158.7859.33346,191
5/14/201559.0659.6358.9259.53390,786
5/13/201559.1560.0058.6758.84513,097
5/12/201557.7059.1357.6558.96593,853
5/11/201557.3458.3057.1358.061,014,142
5/8/201556.5558.1056.5057.43709,930
5/7/201555.1556.4555.1555.92609,394
5/6/201554.7155.5254.4055.25982,728
5/5/201554.4955.1053.6854.271,001,412
5/4/201553.4555.2152.8054.701,138,731
5/1/201552.9853.4852.6453.00850,529
4/30/201553.6654.0752.4052.65850,770
4/29/201556.1756.7853.2953.76876,134
4/28/201556.7857.0455.2456.60585,621
4/27/201558.3858.5056.2856.44391,709
4/24/201557.8958.3657.6258.28259,714
4/23/201557.4758.0757.1057.87270,800
4/22/201558.3458.6357.4357.65442,850
4/21/201557.7758.7057.3958.42528,248
4/20/201556.8457.5756.5057.42767,796
4/17/201556.8957.1156.0156.43349,933
4/16/201557.1757.5356.6957.35704,383
4/15/201558.3558.5656.1256.29578,982
4/14/201558.2958.7757.6857.96277,152
  • Showing 1-100 of 1,973 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!