$47.50 +0.60 (%) Health Net Inc - NYSE

Oct. 30, 2014 | 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
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
10/28/201413.2213.2213.2213.220
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
10/8/201413.1913.2413.1913.2425,300
10/7/201445.7846.3445.4145.43821,231
10/7/201413.1813.1813.1813.180
10/6/201446.7647.1945.6445.981,032,442
10/6/201413.2113.2113.2113.21100
10/3/201445.3047.0444.9946.472,154,520
10/3/201413.1913.1913.1913.190
10/2/201444.5044.9643.2944.771,323,600
10/2/201413.1913.1913.1913.19500
10/1/201446.1746.3544.4544.701,527,527
10/1/201413.1813.1813.1813.1828
9/30/201446.5846.8845.9246.11792,811
9/30/201413.1713.1713.1713.170
9/29/201445.7046.7745.4746.58751,611
9/29/201413.1713.1713.1713.171,700
9/26/201446.2446.8146.1146.51541,637
9/26/201413.1713.1713.1713.170
9/25/201446.7046.9045.8946.10758,103
9/25/201413.1713.1713.1713.170
9/24/201445.7146.9245.6646.87766,436
9/24/201413.1613.1613.1613.160
9/23/201446.2946.4645.7745.83722,101
9/23/201413.1613.2313.1613.2341,866
9/22/201446.8947.2046.3646.38666,324
9/22/201413.1613.1613.1613.160
9/19/201447.6947.9546.7847.091,061,356
9/19/201413.2513.2513.1913.251,355
9/18/201446.8847.5946.5947.53719,078
9/18/201413.2213.2413.2213.244,972
9/17/201446.6647.1546.3346.76458,173
9/17/201413.2313.2313.2013.206,601
9/16/201445.6546.6945.5346.60760,946
9/16/201413.2213.2213.2013.205,909
9/15/201446.1446.3745.8045.98525,148
9/15/201413.2013.2113.2013.203,323
9/12/201447.1747.2846.0646.26809,264
9/12/201413.1613.1613.1613.160
9/11/201446.0547.2646.0147.14844,853
9/11/201413.1613.1613.1613.160
9/10/201447.1447.3646.0546.55750,665
9/10/201413.2013.2213.2013.2214,033
9/9/201446.8647.5746.6047.20693,190
9/9/201413.1713.2013.1713.206,198
9/8/201446.9247.0946.5346.95431,389
9/8/201413.1513.1613.1513.16277
9/5/201446.2346.9946.2346.84594,277
9/5/201413.1713.1713.1713.170
9/4/201446.7347.2545.8846.27861,391
9/4/201413.1713.1713.1713.17188
9/3/201447.0047.0246.4946.61931,272
9/3/201413.1513.1513.1513.1533
9/2/201447.2347.3246.4146.93950,670
9/2/201413.1513.1513.1513.1550
8/29/201446.9447.4546.8247.20869,720
8/29/201413.1513.1713.1513.1535,273
8/28/201446.2446.9546.1946.80604,815
8/28/201413.1613.1613.1513.151,008
8/27/201445.5546.3445.3346.24933,922
8/27/201413.1313.1913.1313.1932,367
8/26/201444.3645.6844.3645.591,013,455
8/26/201413.1213.1213.1213.1211
8/25/201444.5244.5944.1144.24470,396
8/25/201413.1213.1213.1213.12213
8/22/201444.2444.4243.8644.29538,795
8/22/201413.1313.1313.1313.13450
8/21/201444.6244.6244.0844.29601,695
8/21/201413.1513.1513.1213.1255,100
8/20/201443.9544.4343.5644.39692,381
  • Showing 1-100 of 1,968 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center