$56.44 -1.84 (%) Health Net Inc - NYSE

Apr. 27, 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
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
4/13/201558.2359.0558.1558.19504,259
4/10/201557.9358.2857.4957.94489,000
4/9/201558.7759.1357.3457.801,046,165
4/8/201559.6759.8358.4758.911,021,522
4/7/201560.6661.2059.4059.43398,643
4/6/201559.7160.2959.4560.09522,676
4/2/201560.2460.5559.8660.17353,702
4/1/201560.5060.7459.2760.21627,179
3/31/201560.6460.7760.1160.49433,025
3/30/201560.1861.0260.1860.91361,423
3/27/201559.3060.0859.3059.88400,112
3/26/201559.6959.7758.8359.31367,695
3/25/201561.0561.4459.8859.98434,313
3/24/201561.2561.3260.8560.92368,752
3/23/201561.2161.5460.9061.13314,783
3/20/201561.5361.5560.9561.311,060,266
3/19/201560.4061.2360.2061.20449,722
3/18/201558.9160.6258.7360.35509,849
3/17/201558.8158.9758.2258.87310,283
3/16/201557.7259.2557.5258.97461,859
3/13/201557.1057.5456.8757.37274,254
3/12/201557.4257.6756.8457.47439,994
3/11/201556.3657.2155.9657.01602,870
3/10/201556.1856.4455.6156.11404,336
3/9/201556.0356.8055.7356.64324,122
3/6/201556.3656.6755.9756.09489,868
3/5/201556.6657.1356.3556.70464,667
3/4/201556.0757.0355.8356.41827,707
3/3/201557.4157.4556.0756.40465,317
3/2/201557.3058.2857.2157.57495,386
2/27/201557.1057.7457.1057.35285,601
2/26/201557.5657.7456.9857.24274,272
2/25/201558.0658.2057.3457.65362,059
2/24/201557.9558.9157.5958.02402,136
2/23/201556.4557.9356.4557.82532,155
2/20/201555.7756.5355.7756.49415,383
2/19/201556.2356.5955.6955.95447,192
2/18/201555.9556.6255.4956.28761,668
2/17/201555.7956.3555.4656.32531,900
2/13/201556.0056.3855.6755.97481,321
2/12/201556.9356.9956.0556.40822,340
2/11/201556.1957.5755.5656.28799,511
2/10/201554.8056.5854.0856.01754,274
2/9/201555.0555.4054.7354.80556,944
2/6/201555.9456.1755.0855.41443,104
2/5/201555.5856.2055.5555.94376,830
2/4/201554.3055.6753.8455.38533,378
2/3/201553.9054.5753.5454.38699,568
2/2/201554.2054.5752.6753.72891,259
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
  • Showing 1-100 of 1,973 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center