HEALTH NET $31.00

down -0.68


24/5/2013 04:24 PM  |  NYSE : HNT  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HNT historical data

Date Open High Low Close Volume
5/24/2013 31.49 31.60 30.66 31.00 6814
5/23/2013 30.78 31.88 30.72 31.68 7405
5/22/2013 30.99 31.56 30.83 31.05 8285
5/21/2013 31.02 31.16 30.83 30.87 8744
5/20/2013 30.96 31.24 30.85 30.94 7770
5/17/2013 31.14 31.26 30.91 31.00 6726
5/16/2013 31.41 31.56 31.10 31.11 5068
5/15/2013 31.69 31.82 31.38 31.51 4127
5/14/2013 31.55 31.84 31.45 31.81 3485
5/13/2013 31.62 31.68 31.08 31.61 4993
5/10/2013 31.19 31.73 31.12 31.64 4079
5/9/2013 30.80 31.27 30.50 31.17 4645
5/8/2013 30.27 31.14 30.19 30.82 11066
5/7/2013 30.16 30.28 29.90 30.28 8366
5/6/2013 29.92 30.58 29.91 30.22 5403
5/3/2013 29.58 30.22 29.46 29.90 6295
5/2/2013 29.42 29.55 29.22 29.42 4719
5/1/2013 29.31 29.82 29.13 29.26 5802
4/30/2013 29.70 29.90 29.21 29.40 12646
4/29/2013 30.00 33.30 29.08 29.45 22249
4/26/2013 28.20 28.68 28.09 28.15 4957
4/25/2013 28.05 28.37 27.91 28.28 3196
4/24/2013 27.68 28.32 27.60 27.93 5325
4/23/2013 27.11 27.73 27.11 27.23 10732
4/22/2013 27.24 27.35 26.76 26.95 4387
4/19/2013 27.06 27.33 26.72 27.21 4909
4/18/2013 27.48 27.81 26.69 27.03 11713
4/17/2013 28.59 28.62 27.66 27.89 6627
4/16/2013 28.38 28.75 28.23 28.74 8702
4/15/2013 28.87 28.93 27.95 28.09 4508
4/12/2013 29.16 29.62 28.92 29.01 6647
4/11/2013 28.91 29.32 28.88 29.11 3849
4/10/2013 28.64 29.15 28.50 28.90 5708
4/9/2013 28.42 28.71 28.25 28.44 6598
4/8/2013 28.23 28.38 27.80 28.29 5908
4/5/2013 28.49 28.52 28.05 28.25 3516
4/4/2013 28.77 29.16 28.37 28.62 6128
4/3/2013 29.07 29.27 28.60 28.72 7541
4/2/2013 30.00 30.61 29.00 29.12 12966
4/1/2013 28.60 29.81 28.15 29.12 8218
3/28/2013 28.95 28.95 28.44 28.62 4112
3/27/2013 28.52 28.98 28.31 28.90 4133
3/26/2013 28.58 28.70 28.39 28.68 2836
3/25/2013 28.51 28.94 28.13 28.31 6540
3/22/2013 28.66 28.95 27.91 28.33 4588
3/21/2013 29.13 29.24 28.21 28.59 6542
3/20/2013 29.50 29.57 28.86 29.27 8522
3/19/2013 28.88 29.48 28.76 29.39 8799
3/18/2013 28.15 28.99 28.03 28.84 9900
3/15/2013 28.14 28.42 27.94 28.42 10740
3/14/2013 28.07 28.21 27.80 28.18 4210
3/13/2013 28.01 28.11 27.76 28.01 6121
3/12/2013 27.71 28.05 27.60 27.97 3612
3/11/2013 27.46 28.09 27.42 27.72 5653
3/8/2013 27.26 27.75 27.07 27.49 5590
3/7/2013 26.48 27.36 26.21 27.23 11144
3/6/2013 25.92 26.51 25.70 26.45 4241
3/5/2013 25.47 25.91 25.25 25.82 16883
3/4/2013 25.48 25.59 25.13 25.44 7251
3/1/2013 25.59 25.86 25.21 25.59 9750
2/28/2013 25.81 26.00 25.44 25.74 9247
2/27/2013 25.49 25.90 25.38 25.84 9410
2/26/2013 25.78 25.83 25.15 25.56 12825
2/25/2013 25.62 26.41 25.40 25.74 14027
2/22/2013 26.03 26.36 25.51 25.62 5265
2/21/2013 26.22 26.26 25.66 25.96 6396
2/20/2013 26.93 26.93 26.00 26.24 8595
2/19/2013 26.58 27.15 25.24 26.96 8946
2/15/2013 27.49 27.88 27.36 27.43 4732
2/14/2013 27.54 27.89 27.41 27.46 7685
2/13/2013 27.97 28.05 27.60 27.64 7784
2/12/2013 27.76 27.98 27.68 27.88 5666
2/11/2013 28.32 28.32 27.67 27.73 4811
2/8/2013 28.50 28.88 28.29 28.33 7457
2/7/2013 28.05 28.45 27.97 28.43 6710
2/6/2013 27.77 28.18 27.75 28.13 6286
2/5/2013 27.73 28.10 27.69 27.93 7575
2/4/2013 27.82 28.30 27.40 27.59 8432
2/1/2013 27.24 28.10 27.01 28.05 10299
1/31/2013 26.25 27.32 26.16 27.20 17048
1/30/2013 26.65 27.74 26.30 26.35 11942
1/29/2013 26.65 26.67 26.20 26.44 10122
1/28/2013 27.12 27.12 26.26 26.65 8127
1/25/2013 27.10 27.20 26.58 27.13 5162
1/24/2013 26.78 27.19 26.65 27.01 5578
1/23/2013 26.70 26.89 26.32 26.73 4714
1/22/2013 26.39 27.00 26.25 26.73 6099
1/18/2013 26.60 26.63 26.27 26.34 6223
1/17/2013 26.32 26.72 26.28 26.55 6801
1/16/2013 26.66 26.76 26.10 26.18 6968
1/15/2013 26.29 26.81 26.17 26.66 6449
1/14/2013 25.82 26.70 25.78 26.45 7282
1/11/2013 25.54 25.96 25.22 25.86 6341
1/10/2013 25.21 25.73 25.02 25.54 6816
1/9/2013 24.98 25.46 24.85 25.06 6916
1/8/2013 25.75 26.25 24.97 25.02 8129
1/7/2013 24.85 26.05 24.85 25.83 11083
1/4/2013 24.96 25.34 24.67 25.01 11886
1/3/2013 24.72 25.68 24.67 24.96 15557
1/2/2013 24.81 25.15 24.16 24.36 6321
Marketplace
Trading Center