$54.17 -1.41 (%) Health Net Inc - NYSE

Jan. 30, 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
1/30/201555.0855.4853.9154.17602,558
1/29/201554.6755.7854.3955.58504,059
1/28/201556.5656.7254.6154.79500,284
1/27/201555.7756.4055.7356.09365,932
1/26/201555.8356.2955.1756.23459,192
1/23/201555.9156.3355.8855.95575,143
1/22/201554.7555.8454.0555.82526,663
1/21/201553.8454.7153.4354.43707,981
1/20/201554.2754.6353.1053.62461,626
1/16/201553.5454.0352.3553.93930,953
1/15/201553.7654.1253.3753.54569,173
1/14/201552.7953.8052.6753.70679,645
1/13/201553.2353.9352.7853.54810,420
1/12/201553.0453.2952.3352.63490,347
1/9/201553.0753.2452.6552.78492,152
1/8/201552.5553.2452.3753.041,167,643
1/7/201551.8052.3751.5851.93744,129
1/6/201552.1752.3850.7951.132,352,680
1/5/201552.7653.0451.7452.001,075,089
1/2/201553.7354.5552.6753.04469,025
12/31/201454.4155.1953.4453.53490,130
12/30/201453.7354.6953.5454.31247,008
12/29/201453.8054.1953.2153.98625,297
12/26/201453.7953.9653.5553.77216,536
12/24/201453.7754.1353.5153.73161,266
12/23/201454.7254.8153.6153.71379,363
12/22/201454.2154.6954.2154.36397,341
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
  • Showing 1-100 of 1,974 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center