Health Net Inc. Historical Stock Prices

HNT 
$59.31
*  
0.67
1.12%
Get HNT Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading HNT now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HNT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  59.02  59.77  58.83  59.31 367,403
03/26/2015 59.69 59.77 58.83 59.31 367,695
03/25/2015 61.05 61.44 59.88 59.98 434,313
03/24/2015 61.25 61.32 60.85 60.92 365,578
03/23/2015 61.21 61.54 60.896 61.13 314,783
03/20/2015 61.53 61.55 60.95 61.31 1,060,266
03/19/2015 60.4 61.23 60.2 61.2 446,568
03/18/2015 58.91 60.62 58.73 60.35 509,849
03/17/2015 58.81 58.97 58.22 58.87 310,283
03/16/2015 57.72 59.25 57.52 58.97 461,859
03/13/2015 57.1 57.54 56.87 57.37 274,254
03/12/2015 57.42 57.67 56.835 57.47 439,994
03/11/2015 56.36 57.21 55.96 57.01 602,870
03/10/2015 56.18 56.44 55.61 56.11 404,336
03/09/2015 56.03 56.8 55.73 56.64 324,122
03/06/2015 56.36 56.67 55.97 56.09 489,868
03/05/2015 56.66 57.13 56.35 56.7 464,667
03/04/2015 56.07 57.03 55.83 56.41 827,707
03/03/2015 57.41 57.45 56.07 56.4 460,017
03/02/2015 57.3 58.28 57.21 57.57 495,386
02/27/2015 57.1 57.74 57.1 57.35 285,601
02/26/2015 57.56 57.7437 56.98 57.24 274,272
02/25/2015 58.06 58.2 57.34 57.65 362,059
02/24/2015 57.95 58.91 57.59 58.02 402,136
02/23/2015 56.45 57.93 56.45 57.82 532,155
02/20/2015 55.77 56.53 55.765 56.49 415,383
02/19/2015 56.23 56.59 55.6925 55.95 429,393
02/18/2015 55.95 56.62 55.4907 56.28 761,668
02/17/2015 55.79 56.35 55.46 56.32 531,900
02/13/2015 56 56.38 55.67 55.97 465,841
02/12/2015 56.93 56.99 56.05 56.4 636,426
02/11/2015 56.19 57.57 55.5599 56.28 740,975
02/10/2015 54.8 56.58 54.08 56.01 754,274
02/09/2015 55.05 55.4 54.73 54.8 556,944
02/06/2015 55.94 56.17 55.08 55.41 443,104
02/05/2015 55.58 56.2 55.55 55.94 376,830
02/04/2015 54.3 55.67 53.84 55.38 533,378
02/03/2015 53.9 54.57 53.54 54.38 699,568
02/02/2015 54.2 54.57 52.67 53.72 891,259
01/30/2015 55.08 55.48 53.91 54.17 602,358
01/29/2015 54.67 55.78 54.39 55.58 504,059
01/28/2015 56.56 56.72 54.61 54.79 500,284
01/27/2015 55.77 56.4 55.73 56.09 365,932
01/26/2015 55.83 56.29 55.17 56.23 459,067
01/23/2015 55.91 56.33 55.88 55.95 575,143
01/22/2015 54.75 55.84 54.05 55.82 526,663
01/21/2015 53.84 54.705 53.43 54.43 707,981
01/20/2015 54.27 54.63 53.1 53.62 461,626
01/16/2015 53.54 54.03 52.35 53.93 930,753
01/15/2015 53.76 54.115 53.37 53.54 569,173
01/14/2015 52.79 53.795 52.67 53.7 679,645
01/13/2015 53.23 53.93 52.7775 53.54 810,420
01/12/2015 53.04 53.29 52.33 52.63 490,347
01/09/2015 53.07 53.24 52.653 52.78 492,152
01/08/2015 52.55 53.24 52.37 53.04 1,167,643
01/07/2015 51.8 52.37 51.58 51.93 744,129
01/06/2015 52.17 52.38 50.79 51.13 2,279,758
01/05/2015 52.76 53.035 51.74 52 1,044,349
01/02/2015 53.73 54.55 52.67 53.04 468,825
12/31/2014 54.41 55.19 53.44 53.53 490,130
12/30/2014 53.73 54.69 53.54 54.31 247,008
12/29/2014 53.8 54.19 53.21 53.98 625,297
12/26/2014 53.79 53.955 53.55 53.77 216,536
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?