HEALTH NET Historical Stock Price

Below is the stock price history for Health Net HNT. Data is recorded each day for the historical open, high, low, close and volume. The Health Net stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Health Net Historical Stock Price

DateOpenHighLowCloseVolume
2016-03-23 66.55 68.43 66.38 67.16 94,232
2016-03-22 62.73 64.77 62.23 64.77 126,242
2016-03-21 62.65 62.78 62.37 62.61 27,291
2016-03-18 61.31 63.38 61.31 63.15 43,506
2016-03-17 62.40 62.40 60.01 61.47 49,092
2016-03-16 63.51 64.09 62.50 62.50 38,947
2016-03-15 64.32 64.38 63.41 63.64 31,984
2016-03-14 64.83 64.96 64.32 64.65 19,970
2016-03-11 63.77 64.83 63.23 64.74 27,975
2016-03-10 63.64 64.00 62.75 63.05 22,905
2016-03-09 63.06 63.46 62.75 63.31 18,410
2016-03-08 63.22 63.4501 62.74 62.76 21,349
2016-03-07 63.51 64.05 63.12 63.50 27,235
2016-03-04 64.43 64.60 63.50 63.54 40,669
2016-03-03 63.66 64.58 63.345 64.58 49,320
2016-03-02 63.22 64.03 63.22 64.03 85,223
2016-03-01 62.66 63.64 62.32 63.28 51,146
2016-02-29 62.46 63.30 62.23 62.32 113,044
2016-02-26 62.33 62.58 62.10 62.52 79,057
2016-02-25 61.84 62.54 61.59 62.20 35,247
2016-02-24 61.78 62.08 61.20 62.04 41,483
2016-02-23 62.39 62.685 61.83 61.83 50,545
2016-02-22 62.11 62.865 62.11 62.26 85,900
2016-02-19 61.52 61.61 60.47 61.12 41,399
2016-02-18 62.15 62.28 61.20 61.46 110,909
2016-02-17 61.64 62.19 61.11 61.91 187,172
2016-02-16 61.21 61.52 60.63 61.21 95,872
2016-02-12 60.77 60.86 60.04 60.80 48,083
2016-02-11 60.88 61.22 60.27 60.76 41,480
2016-02-10 62.15 62.685 60.99 61.47 34,850

» More Health Net Stock Price History

To see other companies like Health Net (HNT), view our stock market today for news, and other data.