Health Net Inc $44.23

down -0.16


21/8/2014 03:20 PM  |  NYSE : HNT  
Industries : Health Services / Health Care Plans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNT historical data

Date Open High Low Close Volume
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
7/18/201411.6911.7511.6911.6911,165
7/17/201442.0043.0641.9542.671,052,669
7/17/201411.6911.6911.6911.691,000
7/16/201443.0843.1541.7742.001,168,639
7/16/201411.7611.7611.6811.719,122
7/15/201443.4043.5242.8442.93704,039
7/15/201411.7811.7811.7811.781,416
7/14/201443.0943.8943.0543.091,107,483
7/14/201411.7811.7811.7811.7838
7/11/201442.6643.0242.3842.90610,343
7/11/201411.8111.8511.7811.804,120
7/10/201442.5443.1442.3742.88741,845
7/10/201411.8011.8011.8011.80868
7/9/201442.7443.0042.4642.62651,086
7/9/201411.8411.8411.8011.803,366
7/8/201442.8542.9042.3242.49954,336
7/8/201411.9011.9011.8511.851,687
7/7/201442.8943.0942.3942.90835,589
7/7/201411.9111.9111.9111.91222
7/4/201411.9511.9511.9511.950
7/3/201443.1443.3142.7642.881,075,262
7/3/201411.9511.9511.9511.950
7/2/201442.7343.1242.2443.021,040,946
7/2/201412.0012.0012.0012.003,344
7/1/201441.9343.4141.7542.981,414,206
6/30/201441.7642.1441.2141.54953,529
6/30/201411.9211.9511.9111.95699
6/27/201441.1242.3440.9641.841,268,734
6/27/201411.9112.0011.9012.004,022
6/26/201440.9340.9940.3140.67625,530
6/26/201411.9211.9211.9211.9293
6/25/201439.8640.9439.7840.901,106,608
6/25/201411.9712.0111.9612.005,299
6/24/201440.6740.7239.7639.83841,207
6/24/201412.0012.0012.0012.00300
6/23/201440.7641.1340.5440.73530,123
6/23/201412.0012.0011.9011.912,566
6/20/201440.5740.9440.3240.741,064,761
6/20/201412.0712.0712.0112.023,973
6/19/201440.4941.0440.0740.74708,189
6/19/201412.1112.1112.1112.11866
6/18/201440.0340.5539.8640.50726,612
6/18/201411.9512.2611.9512.269,155
6/17/201440.0040.3039.6840.041,059,006
6/17/201412.1012.1012.1012.100
6/16/201439.9840.2739.7239.99651,643
6/16/201412.0912.1012.0912.103,256
6/13/201439.9340.3939.7739.99934,717
6/13/201412.0012.0012.0012.001,100
6/12/201439.8140.2739.6839.891,318,389
6/12/201412.0012.1012.0012.108,464
6/11/201439.7640.0939.7039.801,135,066
6/11/201411.8411.8411.8411.84118
6/10/201439.5539.9039.3539.90484,814
Trading Center