Historical Stock Prices

HNT 
$61.2
*  
0.34
0.55%
Get HNT Alerts
*Delayed - data as of May 22, 2015  -  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 22-MAY-2014 TO 22-MAY-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.
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
02/27/2015 57.1 57.74 57.1 57.35 285,601
02/26/2015 57.56 57.7437 56.98 57.24 274,272
02/25/2015 58.06 58.2 57.34 57.65 362,059
02/24/2015 57.95 58.91 57.59 58.02 402,136
02/23/2015 56.45 57.93 56.45 57.82 532,155
02/20/2015 55.77 56.53 55.765 56.49 415,383
02/19/2015 56.23 56.59 55.6925 55.95 429,393
02/18/2015 55.95 56.62 55.4907 56.28 761,668
02/17/2015 55.79 56.35 55.46 56.32 531,900
02/13/2015 56 56.38 55.67 55.97 465,841
02/12/2015 56.93 56.99 56.05 56.4 636,426
02/11/2015 56.19 57.57 55.5599 56.28 740,975
02/10/2015 54.8 56.58 54.08 56.01 754,274
02/09/2015 55.05 55.4 54.73 54.8 556,944
02/06/2015 55.94 56.17 55.08 55.41 443,104
02/05/2015 55.58 56.2 55.55 55.94 376,830
02/04/2015 54.3 55.67 53.84 55.38 533,378
02/03/2015 53.9 54.57 53.54 54.38 699,568
02/02/2015 54.2 54.57 52.67 53.72 891,259
01/30/2015 55.08 55.48 53.91 54.17 602,358
01/29/2015 54.67 55.78 54.39 55.58 504,059
01/28/2015 56.56 56.72 54.61 54.79 500,284
01/27/2015 55.77 56.4 55.73 56.09 365,932
01/26/2015 55.83 56.29 55.17 56.23 459,067
01/23/2015 55.91 56.33 55.88 55.95 575,143
01/22/2015 54.75 55.84 54.05 55.82 526,663
01/21/2015 53.84 54.705 53.43 54.43 707,981
01/20/2015 54.27 54.63 53.1 53.62 461,626
01/16/2015 53.54 54.03 52.35 53.93 930,753
01/15/2015 53.76 54.115 53.37 53.54 569,173
01/14/2015 52.79 53.795 52.67 53.7 679,645
01/13/2015 53.23 53.93 52.7775 53.54 810,420
01/12/2015 53.04 53.29 52.33 52.63 490,347
01/09/2015 53.07 53.24 52.653 52.78 492,152
01/08/2015 52.55 53.24 52.37 53.04 1,167,643
01/07/2015 51.8 52.37 51.58 51.93 744,129
01/06/2015 52.17 52.38 50.79 51.13 2,279,758
01/05/2015 52.76 53.035 51.74 52 1,044,349
01/02/2015 53.73 54.55 52.67 53.04 468,825
12/31/2014 54.41 55.19 53.44 53.53 490,130
12/30/2014 53.73 54.69 53.54 54.31 247,008
12/29/2014 53.8 54.19 53.21 53.98 625,297
12/26/2014 53.79 53.955 53.55 53.77 216,536
12/24/2014 53.77 54.13 53.51 53.73 161,266
12/23/2014 54.72 54.81 53.611 53.71 379,363
12/22/2014 54.21 54.6899 54.21 54.36 397,341
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
*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?