Health Net Inc. Historical Stock Prices

HNT 
$61.06
*  
0.19
0.31%
Get HNT Alerts
*Delayed - data as of Jun. 3, 2015 13:41 ET  -  Find a broker to begin trading HNT now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HNT Real Time
 
 
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 02-MAR-2015 TO 02-JUN-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.
13:41  61.58  61.87  60.86  61.06 232,631
06/02/2015 62.12 62.12 61.17 61.25 353,078
06/01/2015 62.44 62.51 61.55 62.39 764,661
05/29/2015 61.13 63.2 60.08 62.24 1,170,724
05/28/2015 61.62 62.07 60.89 61.33 469,358
05/27/2015 61.1 62.24 61.09 61.68 502,252
05/26/2015 60.84 61 60.5 60.84 442,873
05/22/2015 61.35 61.97 61.07 61.2 358,430
05/21/2015 61 61.86 60.8401 61.54 388,635
05/20/2015 60.71 61.27 60.52 61.16 689,237
05/19/2015 60.2 60.96 60.2 60.56 473,957
05/18/2015 59.22 60.3 59.16 60.14 298,083
05/15/2015 59.75 59.81 58.78 59.33 346,191
05/14/2015 59.06 59.63 58.92 59.53 390,786
05/13/2015 59.15 60 58.67 58.84 513,097
05/12/2015 57.7 59.13 57.65 58.96 593,853
05/11/2015 57.34 58.3 57.13 58.06 1,014,142
05/08/2015 56.55 58.1 56.5 57.43 709,930
05/07/2015 55.15 56.45 55.15 55.92 609,394
05/06/2015 54.71 55.52 54.4 55.25 982,728
05/05/2015 54.49 55.1 53.68 54.27 1,001,412
05/04/2015 53.45 55.21 52.8 54.7 1,138,731
05/01/2015 52.98 53.48 52.64 53 850,529
04/30/2015 53.66 54.07 52.4 52.65 850,770
04/29/2015 56.17 56.78 53.29 53.76 876,134
04/28/2015 56.78 57.04 55.24 56.6 585,621
04/27/2015 58.38 58.5 56.28 56.44 391,709
04/24/2015 57.89 58.355 57.62 58.28 259,714
04/23/2015 57.47 58.065 57.1 57.87 270,800
04/22/2015 58.34 58.63 57.43 57.65 442,850
04/21/2015 57.77 58.695 57.39 58.42 528,248
04/20/2015 56.84 57.57 56.5 57.42 767,696
04/17/2015 56.89 57.11 56.01 56.43 349,933
04/16/2015 57.17 57.53 56.69 57.35 704,383
04/15/2015 58.35 58.56 56.12 56.29 578,982
04/14/2015 58.29 58.77 57.68 57.96 277,152
04/13/2015 58.23 59.053 58.15 58.19 504,259
04/10/2015 57.93 58.28 57.49 57.94 489,000
04/09/2015 58.77 59.13 57.34 57.8 1,046,165
04/08/2015 59.67 59.83 58.47 58.91 1,021,522
04/07/2015 60.66 61.2 59.4 59.43 398,643
04/06/2015 59.71 60.29 59.45 60.09 522,676
04/02/2015 60.24 60.55 59.86 60.17 353,702
04/01/2015 60.5 60.74 59.27 60.21 627,179
03/31/2015 60.64 60.77 60.11 60.49 433,025
03/30/2015 60.18 61.02 60.18 60.91 361,423
03/27/2015 59.3 60.08 59.3 59.88 400,112
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
*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?