Health Net Inc. Historical Stock Prices

HNT 
$43.22
*  
1.18
2.66%
Get HNT Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading HNT now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  43.40  43.88  42.92  43.22 968,617
07/24/2014 44.55 45.61 44.37 44.4 1,460,912
07/23/2014 43.28 43.44 42.86 43.29 774,760
07/22/2014 42.8 43.5 42.8 43.22 1,010,580
07/21/2014 43.14 43.2 42.44 42.48 715,551
07/18/2014 42.8 43.37 42.46 43.31 495,236
07/17/2014 42 43.06 41.95 42.67 1,052,669
07/16/2014 43.08 43.15 41.77 42 1,168,639
07/15/2014 43.4 43.52 42.84 42.93 704,039
07/14/2014 43.09 43.89 43.05 43.09 1,107,483
07/11/2014 42.66 43.02 42.38 42.9 610,343
07/10/2014 42.54 43.14 42.37 42.88 741,845
07/09/2014 42.74 43 42.46 42.62 651,086
07/08/2014 42.85 42.9 42.32 42.49 954,336
07/07/2014 42.89 43.09 42.39 42.9 835,589
07/03/2014 43.14 43.305 42.76 42.88 1,075,262
07/02/2014 42.73 43.12 42.24 43.02 1,040,946
07/01/2014 41.93 43.41 41.75 42.98 1,414,206
06/30/2014 41.76 42.14 41.21 41.54 953,529
06/27/2014 41.12 42.335 40.96 41.84 1,268,734
06/26/2014 40.93 40.99 40.31 40.67 625,518
06/25/2014 39.86 40.94 39.78 40.9 1,106,608
06/24/2014 40.67 40.72 39.76 39.83 841,207
06/23/2014 40.76 41.13 40.54 40.73 530,123
06/20/2014 40.57 40.94 40.32 40.74 1,064,761
06/19/2014 40.49 41.04 40.07 40.74 708,189
06/18/2014 40.03 40.55 39.86 40.5 726,612
06/17/2014 40 40.3 39.68 40.04 1,059,006
06/16/2014 39.98 40.27 39.72 39.99 651,643
06/13/2014 39.93 40.39 39.77 39.99 934,717
06/12/2014 39.81 40.27 39.68 39.89 1,318,389
06/11/2014 39.76 40.09 39.7 39.8 1,135,066
06/10/2014 39.55 39.9 39.35 39.9 484,814
06/09/2014 40.07 40.58 39.57 39.64 1,065,624
06/06/2014 39.9 40.24 39.77 40.01 716,758
06/05/2014 40.16 40.3 39.81 39.83 745,807
06/04/2014 39.9 40.34 39.8 40.05 946,428
06/03/2014 39.71 40.17 39.71 39.97 870,006
06/02/2014 40 40.43 39.84 39.98 596,016
05/30/2014 39.98 40.17 39.61 39.98 831,196
05/29/2014 40.05 40.26 39.72 39.97 701,688
05/28/2014 39.81 40.105 39.73 39.91 776,866
05/27/2014 40 40.21 39.73 39.85 958,777
05/23/2014 39.46 40.535 39.35 39.97 1,017,231
05/22/2014 40.11 40.3 39.34 39.36 1,340,029
05/21/2014 40.11 40.5 40.11 40.22 444,559
05/20/2014 40.12 40.26 39.6 40.06 686,687
05/19/2014 39.35 40.22 39.35 40.12 857,740
05/16/2014 39.7 39.85 39.0033 39.29 650,615
05/15/2014 39.06 39.94 38.59 39.63 861,637
05/14/2014 39.23 39.57 39 39.14 894,102
05/13/2014 39.14 39.68 39.06 39.14 1,126,865
05/12/2014 38.17 39.18 38.08 38.9 1,281,107
05/09/2014 37.44 38.16 37.31 37.97 1,071,908
05/08/2014 37.83 38.63 37.22 37.44 1,038,649
05/07/2014 33.73 37.88 33.668 37.41 3,249,029
05/06/2014 33.76 34.31 33.64 34.06 865,558
05/05/2014 33.99 34.07 33.62 33.8 933,271
05/02/2014 34.6 34.73 34.05 34.18 402,989
05/01/2014 34.5 34.92 34.05 34.59 965,452
04/30/2014 33.59 34.52 33.54 34.33 804,406
04/29/2014 33.66 33.79 33.41 33.47 405,978
04/28/2014 33.75 33.87 33.2 33.59 667,515
04/25/2014 33.67 34.08 33.3 33.66 647,155
04/24/2014 33.32 33.98 33.16 33.8 657,847
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?