Health Net Inc. Historical Stock Prices

HNT 
$44.33
*  
0.04
0.09%
Get HNT Alerts
*Delayed - data as of Aug. 22, 2014 12:37 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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:37  44.06  44.41  43.86  44.33 204,044
08/21/2014 44.62 44.62 44.08 44.29 601,695
08/20/2014 43.95 44.43 43.56 44.39 692,381
08/19/2014 43.26 43.95 43.06 43.9 1,229,018
08/18/2014 42.82 43.22 42.35 43.16 1,113,267
08/15/2014 43.15 43.16 42.485 42.57 829,135
08/14/2014 42.73 43 42.41 42.95 1,477,846
08/13/2014 42.25 42.58 42.11 42.46 1,146,261
08/12/2014 41.95 42.4 41.79 42.08 1,022,568
08/11/2014 42.2 42.32 41.9 42.08 867,034
08/08/2014 42.04 42.32 41.46 42.17 1,281,003
08/07/2014 43.8 43.93 41.52 41.79 1,594,770
08/06/2014 41.93 44.867 41.74 43.62 2,210,943
08/05/2014 42.45 42.625 40.84 41.72 1,866,534
08/04/2014 41.9 42.95 41.61 42.64 1,106,673
08/01/2014 41.04 42.1 41 41.9 1,061,241
07/31/2014 41.77 42.58 41.04 41.19 1,177,352
07/30/2014 43.95 44.05 42.474 43.45 905,347
07/29/2014 43.8 44.03 43.35 43.85 976,953
07/28/2014 43.26 43.955 43.14 43.85 721,066
07/25/2014 43.4 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
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?