Historical Stock Prices

HNT 
$54.29
*  
0.05
0.09%
Get HNT Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 54.38 54.84 53.97 54.29 1,104,131
12/18/2014 51.22 54.44 51.22 54.34 936,285
12/17/2014 50.97 52 50.38 51.78 497,581
12/16/2014 51.08 51.75 50.57 50.63 676,157
12/15/2014 51.78 52.77 50.87 51.31 629,674
12/12/2014 51.47 52.56 51.18 51.5 646,863
12/11/2014 50 52.04 50 51.61 731,564
12/10/2014 50.62 50.99 50.04 50.13 720,662
12/09/2014 50.04 50.9 49.6 50.89 677,657
12/08/2014 51.3 51.49 50.44 50.49 605,315
12/05/2014 51.32 52.07 51.175 51.36 611,093
12/04/2014 51.73 51.8 50.915 51.14 609,481
12/03/2014 51.24 52.2857 51.23 51.76 679,619
12/02/2014 50.68 51.49 50.54 51 766,632
12/01/2014 51.19 51.63 50.39 50.65 709,561
11/28/2014 51.36 51.92 51.21 51.38 361,228
11/26/2014 51.81 52.11 51.33 51.38 502,404
11/25/2014 51.79 52 51.38 51.74 839,464
11/24/2014 50.85 52.32 50.57 51.57 787,470
11/21/2014 51.53 51.56 50.52 50.63 701,015
11/20/2014 51.02 51.35 50.58 50.96 631,958
11/19/2014 51.8 52.1134 50.79 51.34 1,027,174
11/18/2014 51.21 52.19 51.08 51.81 961,863
11/17/2014 50.16 51.18 49.87 51.09 999,727
11/14/2014 50.99 50.99 49.735 49.8 885,732
11/13/2014 49.66 51.34 49.61 50.93 1,207,023
11/12/2014 47.86 49.62 47.78 49.45 1,341,973
11/11/2014 47.57 48.03 47.34 47.96 851,388
11/10/2014 47.06 47.81 47.06 47.51 672,496
11/07/2014 47.89 48.16 46.76 47.01 1,090,611
11/06/2014 47.93 48.32 47.765 48.09 920,940
11/05/2014 48.43 48.692 47.74 47.86 977,186
11/04/2014 46.4 48.62 45.9 47.95 1,393,831
11/03/2014 47.72 48.2 44.66 46.14 2,544,390
10/31/2014 48.03 48.15 47.29 47.51 1,507,929
10/30/2014 46.93 48.18 46.81 47.5 728,644
10/29/2014 46.92 47.67 46.44 46.9 562,423
10/28/2014 44.89 46.829 44.57 46.64 1,017,282
10/27/2014 45.74 46.08 45.24 45.37 918,224
10/24/2014 46.08 46.14 44.64 45.76 1,427,888
10/23/2014 47.59 48.63 47.4 48.15 722,501
10/22/2014 47.79 48.07 46.96 47 518,187
10/21/2014 46.59 47.84 46.58 47.64 690,730
10/20/2014 45.05 46.145 44.985 46.13 707,367
10/17/2014 44.65 45.3 44.22 45.07 792,161
10/16/2014 43.31 45.12 43.13 44.15 1,388,027
10/15/2014 43.3 44.375 42.61 43.61 1,103,349
10/14/2014 45.27 45.29 43.71 44.04 969,658
10/13/2014 45.74 46.215 44.99 45.07 760,528
10/10/2014 46.4 46.78 45.56 45.58 808,399
10/09/2014 46.86 47.48 46.28 46.3 1,156,405
10/08/2014 45.42 47.17 45.42 47.05 893,442
10/07/2014 45.78 46.34 45.41 45.43 821,231
10/06/2014 46.76 47.19 45.64 45.98 992,002
10/03/2014 45.3 47.04 44.99 46.47 2,046,750
10/02/2014 44.5 44.96 43.29 44.77 1,323,600
10/01/2014 46.17 46.35 44.45 44.7 1,527,527
09/30/2014 46.58 46.875 45.92 46.11 792,811
09/29/2014 45.7 46.77 45.4701 46.58 751,611
09/26/2014 46.24 46.81 46.11 46.51 541,637
09/25/2014 46.7 46.9 45.89 46.1 758,103
09/24/2014 45.71 46.92 45.66 46.87 766,436
09/23/2014 46.29 46.46 45.77 45.83 722,101
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
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?