Health Net Inc. Historical Stock Prices

HNT 
$46.13
*  
0.25
0.54%
Get HNT Alerts
*Delayed - data as of Sep. 23, 2014 13:32 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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
13:32  46.11  46.46  45.90  46.13 358,348
09/22/2014 46.89 47.2 46.36 46.38 666,324
09/19/2014 47.69 47.9472 46.78 47.09 1,061,356
09/18/2014 46.88 47.59 46.59 47.53 719,078
09/17/2014 46.66 47.15 46.33 46.76 458,173
09/16/2014 45.65 46.69 45.53 46.6 760,946
09/15/2014 46.14 46.37 45.7947 45.98 525,148
09/12/2014 47.17 47.28 46.06 46.26 809,264
09/11/2014 46.05 47.26 46.01 47.14 844,853
09/10/2014 47.14 47.36 46.05 46.55 750,665
09/09/2014 46.86 47.57 46.6 47.2 693,190
09/08/2014 46.92 47.09 46.533 46.95 431,389
09/05/2014 46.23 46.99 46.23 46.84 520,553
09/04/2014 46.73 47.25 45.88 46.27 861,391
09/03/2014 47 47.015 46.49 46.61 870,307
09/02/2014 47.23 47.32 46.41 46.93 900,735
08/29/2014 46.94 47.45 46.82 47.2 869,720
08/28/2014 46.24 46.95 46.19 46.8 604,815
08/27/2014 45.55 46.34 45.33 46.24 933,922
08/26/2014 44.36 45.675 44.36 45.59 1,013,455
08/25/2014 44.52 44.59 44.11 44.24 470,396
08/22/2014 44.24 44.42 43.86 44.29 538,795
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
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
04/23/2014 32.75 33.28 32.66 32.95 644,391
04/22/2014 31.57 33.1 31.53 32.77 1,104,951
04/21/2014 31.47 32 31.18 31.36 810,568
04/17/2014 31.88 32.08 30.39 31.5 1,169,121
04/16/2014 32.53 32.53 31.9103 32.11 493,284
04/15/2014 32.66 32.9 31.99 32.32 621,492
04/14/2014 32.61 32.77 31.99 32.52 437,150
04/11/2014 32.95 33.32 32.19 32.44 753,178
04/10/2014 33.73 33.73 32.67 33.03 727,511
04/09/2014 33.56 33.91 33.33 33.7 533,776
04/08/2014 33.12 33.61 32.14 33.42 1,098,545
04/07/2014 33.26 33.66 32.49 33.11 1,003,883
04/04/2014 34.65 34.868 33.1 33.32 611,689
04/03/2014 33.73 34.55 33.01 34.39 1,718,838
04/02/2014 34 34.28 33.35 33.71 1,382,097
04/01/2014 34.14 34.52 33.8 34.04 1,544,990
03/31/2014 33.5 34.13 33.44 34.01 969,414
03/28/2014 32.85 33.56 32.71 33.34 794,011
03/27/2014 32.94 33.02 32.41 32.75 852,083
03/26/2014 33.02 33.57 32.74 32.88 765,770
03/25/2014 33.95 34.06 32.75 32.8 787,811
03/24/2014 34.8 34.8 33.72 33.86 428,171
03/21/2014 35.08 35.26 34.64 34.7 909,417
03/20/2014 34.7 35.2 34.66 34.89 494,653
03/19/2014 34.43 34.87 34.33 34.7 478,204
03/18/2014 33.94 34.6 33.92 34.43 425,843
03/17/2014 33.64 34.02 33.59 33.95 437,088
03/14/2014 33.92 34.16 33.33 33.43 644,136
03/13/2014 34.62 34.63 33.94 34.12 682,780
03/12/2014 35 35.03 34.52 34.58 1,090,788
03/11/2014 35.2 35.7 34.94 35.1 802,099
03/10/2014 34.62 35.16 34.62 35.09 918,651
03/07/2014 34.68 34.96 34.49 34.71 801,172
03/06/2014 34.45 35.08 34.31 34.66 701,189
03/05/2014 34.08 34.51 33.96 34.35 455,400
03/04/2014 33.94 34.45 33.92 34.08 1,013,868
03/03/2014 33.63 34.09 33.46 33.64 483,795
02/28/2014 33.54 34.45 33.43 34.05 688,477
02/27/2014 33.46 33.82 33.37 33.48 469,812
02/26/2014 32.98 34.05 32.98 33.55 709,632
02/25/2014 33.33 33.4 32.72 33 754,642
02/24/2014 31.86 33.4 31.55 33.33 1,127,401
02/21/2014 31.66 31.93 31.39 31.82 840,756
02/20/2014 31.74 31.99 31.34 31.63 603,332
02/19/2014 32.08 32.3344 31.62 31.66 850,729
02/18/2014 32.42 32.79 32.11 32.13 897,682
02/14/2014 31.62 32.47 31.38 32.41 1,051,016
02/13/2014 31.37 31.79 31.16 31.74 931,108
02/12/2014 32.85 32.85 31.305 31.39 1,316,462
02/11/2014 34.03 34.03 31.47 32.52 2,817,698
02/10/2014 31.87 32.91 31.83 32.75 1,347,846
02/07/2014 32.02 32.14 31.39 31.73 825,500
02/06/2014 32.01 32.46 31.85 32.09 589,739
02/05/2014 32.25 32.37 31 31.86 1,254,933
02/04/2014 32.07 32.43 31.74 32.25 1,133,840
02/03/2014 32.92 32.92 31.86 31.93 995,583
01/31/2014 32.68 33.18 32.55 32.89 810,183
01/30/2014 32.9 33.54 32.74 33.07 529,969
01/29/2014 32.43 33.27 32.24 32.52 739,811
01/28/2014 33.16 33.65 32.84 32.87 1,004,686
01/27/2014 33.49 33.4925 32.85 33.22 1,202,544
01/24/2014 34.58 34.7375 33.29 33.6 2,179,860
01/23/2014 33.14 34.76 32.9201 34.73 1,389,328
01/22/2014 33.4 33.48 33.135 33.28 744,643
01/21/2014 32.91 33.41 32.89 33.24 1,174,812
01/17/2014 32.55 33.22 32.475 32.89 1,113,247
01/16/2014 32.62 33.01 32.11 32.5 1,061,018
01/15/2014 31.59 32.98 31.48 32.78 1,829,288
01/14/2014 30.29 31.57 29.93 31.52 860,358
01/13/2014 30.5 30.78 30.02 30.17 469,406
01/10/2014 30.9 31.14 30.221 30.51 980,520
01/09/2014 30.98 31.4 30.8 31.06 816,373
01/08/2014 30.37 30.95 30.36 30.81 1,152,165
01/07/2014 29.48 30.81 29.48 30.42 1,429,586
01/06/2014 29.72 29.79 29.25 29.4 2,775,592
01/03/2014 29.718 29.89 29.475 29.6 818,982
01/02/2014 29.64 29.78 29.225 29.36 1,246,501
12/31/2013 29.7 29.85 29.38 29.67 609,361
12/30/2013 28.91 30.07 28.61 29.65 1,059,330
12/27/2013 28.74 28.972 28.67 28.94 280,318
12/26/2013 28.58 28.78 28.46 28.67 376,362
12/24/2013 28.56 28.92 28.47 28.54 357,376
12/23/2013 28.45 28.71 28.2 28.5 518,370
12/20/2013 27.8 28.33 27.705 28.28 985,876
12/19/2013 28.33 28.38 27.66 27.83 579,741
12/18/2013 27.99 28.3904 27.7 28.33 684,737
12/17/2013 28.02 28.0999 27.6 27.92 517,629
12/16/2013 28.64 28.73 27.96 28.07 859,066
12/13/2013 28.49 28.84 27.99 28.49 655,547
12/12/2013 28.8 28.91 28.28 28.33 805,989
12/11/2013 29.29 29.29 28.74 28.9 805,652
12/10/2013 29.89 30.125 29.29 29.31 786,642
12/09/2013 29.85 30.44 29.71 29.92 661,015
12/06/2013 29.71 30.0058 29.49 29.75 733,090
12/05/2013 30.02 30.18 29.47 29.51 770,455
12/04/2013 30.75 31 29.7 30 826,784
12/03/2013 30.85 31.03 30.68 30.86 1,298,162
12/02/2013 30.53 31.02 30.35 30.95 1,121,365
11/29/2013 30.19 31.01 30.1 30.55 548,297
11/27/2013 30.25 30.3 29.81 30.18 604,613
11/26/2013 29.77 30.27 29.7187 30.16 581,208
11/25/2013 29.71 30 29.35 29.84 1,188,385
11/22/2013 29.14 29.75 28.82 29.72 1,095,625
11/21/2013 28.95 29.38 28.86 29.22 943,656
11/20/2013 28.28 28.93 28.19 28.76 915,832
11/19/2013 28.3 28.51 27.93 28.18 936,281
11/18/2013 28.34 28.93 28.291 28.4 1,164,310
11/15/2013 27.84 28.4 27.46 28.33 1,018,707
11/14/2013 28 28.17 27.84 27.88 990,932
11/13/2013 27.47 28.27 27.47 27.98 942,962
11/12/2013 27.9 28.04 27.385 27.65 975,780
11/11/2013 27.3 28.08 27.07 27.87 1,609,815
11/08/2013 26.91 27.77 26.4 27.27 2,813,612
11/07/2013 30.55 31.02 25.4 27.6 5,930,264
11/06/2013 30.04 30.59 29.4401 29.57 1,557,082
11/05/2013 30.28 30.49 29.88 30.09 1,106,307
11/04/2013 30.12 30.67 29.99 30.51 470,562
11/01/2013 30.37 30.63 29.66 30 603,550
10/31/2013 30.32 30.59 30.01 30.4 647,288
10/30/2013 29.9 30.78 29.89 30.26 902,602
10/29/2013 30.17 30.22 29.4 29.83 866,843
10/28/2013 30.25 30.39 29.92 30.07 629,758
10/25/2013 30.38 30.55 30.23 30.35 417,773
10/24/2013 31.02 31.12 30.39 30.41 638,533
10/23/2013 31.04 31.12 30.255 30.92 665,994
10/22/2013 30.82 31.24 30.78 31.03 565,733
10/21/2013 30.72 31.02 30.54 30.78 526,292
10/18/2013 31.33 31.4 30.35 30.74 826,408
10/17/2013 31.31 31.57 31.16 31.32 927,320
10/16/2013 31.9 32.29 31.59 31.8 672,137
10/15/2013 32.18 32.21 31.6 31.67 517,547
10/14/2013 32.11 32.33 31.68 32.28 539,921
10/11/2013 32.53 32.58 32.1 32.24 345,582
10/10/2013 32.17 32.78 32.17 32.61 424,697
10/09/2013 32.4 32.88 31.7 31.89 456,946
10/08/2013 32.76 32.9097 32.26 32.27 424,294
10/07/2013 32.7 33.03 32.52 32.76 468,029
10/04/2013 32.89 33.52 32.77 33.05 583,723
10/03/2013 32.7 33.06 32.15 32.8 573,525
10/02/2013 32.57 32.89 32.4 32.87 587,973
10/01/2013 31.62 33.07 31.62 32.84 1,481,886
09/30/2013 31.14 31.9 30.89 31.7 620,832
09/27/2013 31.15 31.73 31 31.43 458,949
09/26/2013 31.64 31.955 31.2 31.4 351,174
09/25/2013 31.6 31.62 31.11 31.5 586,191
09/24/2013 31.36 31.97 30.96 31.52 955,018
09/23/2013 31.45 31.56 30.89 31.3 590,661
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?