$61.44 -0.50 (%) Health Net Inc - NYSE

Feb. 10, 2016 | 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
2/10/201661.7362.7360.9661.441,182,175
2/9/201659.4362.4857.0261.942,372,832
2/8/201661.9462.0860.0860.871,555,267
2/5/201664.8664.9762.3762.831,752,440
2/4/201664.6565.5664.2364.961,935,099
2/3/201665.6665.6863.6764.921,688,259
2/2/201666.7266.9565.1865.411,463,009
2/1/201665.8167.6265.8167.18807,449
1/29/201664.5366.2764.2966.221,211,790
1/28/201666.6166.6163.6764.43717,962
1/27/201666.7266.9265.2766.15749,388
1/26/201665.9565.9564.2464.981,401,322
1/25/201666.7966.7965.6065.79467,984
1/22/201665.2266.8364.9266.811,171,813
1/21/201666.4566.6864.5864.68697,685
1/20/201665.6066.7663.4366.401,458,007
1/19/201666.1767.6565.6766.40682,846
1/15/201665.2965.8964.4065.56481,312
1/14/201665.7366.5565.3066.47644,367
1/13/201667.0567.2765.0565.70659,155
1/12/201665.6667.0865.3767.07850,807
1/11/201666.5566.5664.7865.34703,698
1/8/201667.1967.7966.2966.29764,134
1/7/201667.6668.3467.0167.10665,937
1/6/201668.5869.1468.1468.66862,971
1/5/201668.9770.1068.5769.22935,173
1/4/201667.9168.6967.6368.69823,411
12/31/201568.5169.0168.4068.46562,465
12/30/201569.0669.2268.4568.75454,363
12/29/201568.9969.4968.6569.04754,044
12/28/201568.1968.8667.6868.67349,036
12/24/201568.4268.6768.0668.30120,837
12/23/201568.1368.6868.1068.42934,514
12/22/201568.2468.2767.4167.90517,840
12/21/201567.7268.3167.4767.90572,424
12/18/201565.7567.9565.7567.471,941,317
12/17/201565.6566.4565.5665.75726,413
12/16/201564.3365.6564.2065.431,366,620
12/15/201562.9263.9362.8763.871,470,101
12/14/201562.8863.3462.1762.65646,590
12/11/201562.5563.1562.4362.77652,642
12/10/201563.1563.7962.7763.101,377,970
12/9/201562.8063.4962.4363.24765,816
12/8/201562.9663.4462.6963.13693,751
12/7/201564.0464.2463.1663.43362,586
12/4/201562.9664.2462.7964.031,252,204
12/3/201564.2264.5562.7562.811,052,634
12/2/201564.2664.7064.1364.21720,518
12/1/201563.6064.3663.2264.191,095,610
11/30/201563.9064.3263.0963.261,033,102
11/27/201562.8864.0962.4663.88415,614
11/25/201562.9663.0862.3762.69471,086
11/24/201562.4863.0162.3262.85925,738
11/23/201563.0163.8562.7562.75632,226
11/20/201561.4163.9561.4162.931,208,819
11/19/201563.2663.4260.8461.041,356,360
11/18/201563.8964.3563.4964.30556,994
11/17/201563.6564.5263.2963.88597,983
11/16/201562.6663.7962.5063.70561,101
11/13/201562.7863.2662.1162.911,562,596
11/12/201563.9863.9862.8962.92726,288
11/11/201565.4065.4064.0064.00465,952
11/10/201565.2865.6264.6965.01625,067
11/9/201565.4465.7064.9465.25502,589
11/6/201565.2765.8165.0765.65683,644
11/5/201565.2465.9064.9465.74715,337
11/4/201565.5165.6964.2365.12628,079
11/3/201564.9565.6264.6065.51800,690
11/2/201563.7965.6063.6165.25976,012
10/30/201565.0065.2564.2664.26760,132
10/29/201565.3265.8264.7064.81792,874
10/28/201565.0965.3563.2165.151,075,915
10/27/201563.5565.4063.5565.171,272,116
10/26/201562.7563.5462.3763.38962,955
10/23/201561.6162.8461.5162.761,596,026
10/22/201563.2163.2660.5361.251,397,252
10/21/201564.5764.7561.5263.301,743,222
10/20/201564.7465.0264.0264.23943,734
10/19/201563.0365.0363.0064.68888,239
10/16/201563.1963.5662.8163.18706,126
10/15/201561.6862.9961.1962.96479,631
10/14/201562.5363.3062.0862.19724,833
10/13/201562.6463.9462.4062.49801,498
10/12/201562.5463.0462.1762.71594,280
10/9/201560.9962.6960.9162.58866,708
10/8/201560.2361.2560.0861.01637,999
10/7/201559.9360.6558.8760.60474,241
10/6/201561.0061.2759.3459.831,617,007
10/5/201561.9862.3461.1861.23939,615
10/2/201559.4361.5958.7061.581,750,695
10/1/201560.1760.4059.4459.771,194,707
9/30/201560.1361.1360.0060.22725,530
9/29/201559.3760.0858.7359.44881,045
9/28/201562.8662.8658.1159.251,307,865
9/25/201565.0765.0762.9262.98694,462
9/24/201565.1865.2763.9964.71631,073
9/23/201564.8965.8664.8965.661,072,555
9/22/201565.0065.5464.5764.91666,721
9/21/201565.6965.9464.7465.46447,817
9/18/201565.3466.1765.0765.16863,076
  • Showing 1-100 of 1,973 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center