HNT: Historical Prices for HEALTH NET INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.96	20.14	19.85	20.11	2,027,700	20.11
19-Nov-09	19.79	20.13	19.13	19.98	2,879,300	19.98
18-Nov-09	19.41	20.37	19.40	19.73	3,870,800	19.73
17-Nov-09	18.80	19.19	18.71	19.09	1,456,500	19.09
16-Nov-09	18.58	19.13	18.56	18.89	2,592,500	18.89
13-Nov-09	18.24	18.61	17.95	18.51	2,176,200	18.51
12-Nov-09	18.16	18.35	17.93	18.12	968,800	18.12
11-Nov-09	18.18	18.71	17.76	18.22	1,203,500	18.22
10-Nov-09	17.92	18.08	17.68	18.02	1,729,300	18.02
9-Nov-09	17.89	18.25	17.62	17.92	1,714,600	17.92
6-Nov-09	17.43	18.00	17.36	17.81	2,050,700	17.81
5-Nov-09	17.28	17.55	17.12	17.52	1,648,400	17.52
4-Nov-09	16.52	17.65	16.40	17.16	3,620,200	17.16
3-Nov-09	15.96	16.14	15.36	16.09	2,253,700	16.09
2-Nov-09	15.02	15.45	14.87	15.23	1,440,200	15.23
30-Oct-09	15.51	15.68	14.87	14.91	949,800	14.91
29-Oct-09	14.81	15.70	14.81	15.51	1,863,400	15.51
28-Oct-09	15.07	15.08	14.58	14.70	2,502,500	14.70
27-Oct-09	14.93	15.29	14.80	15.05	1,953,100	15.05
26-Oct-09	15.80	15.94	14.89	14.93	1,208,600	14.93
23-Oct-09	15.84	15.92	15.60	15.74	691,000	15.74
22-Oct-09	15.45	15.76	15.29	15.72	680,600	15.72
21-Oct-09	15.96	16.06	15.40	15.42	699,400	15.42
20-Oct-09	15.99	16.35	15.85	15.93	772,100	15.93
19-Oct-09	15.64	16.17	15.62	16.02	1,123,000	16.02
16-Oct-09	15.89	15.96	15.55	15.58	1,011,000	15.58
15-Oct-09	16.22	16.28	15.87	15.93	1,155,400	15.93
14-Oct-09	16.47	16.54	16.29	16.35	1,071,200	16.35
13-Oct-09	16.81	16.81	16.12	16.27	1,184,400	16.27
12-Oct-09	16.43	16.93	16.27	16.88	1,571,100	16.88
9-Oct-09	15.38	16.43	15.38	16.37	2,702,400	16.37
8-Oct-09	15.79	15.79	15.30	15.47	2,457,200	15.47
7-Oct-09	15.01	15.75	15.01	15.68	1,614,900	15.68
6-Oct-09	15.06	15.24	14.75	15.07	1,360,200	15.07
5-Oct-09	14.75	15.20	14.51	15.06	1,815,800	15.06
2-Oct-09	15.03	15.04	14.64	14.67	1,021,800	14.67
1-Oct-09	15.33	15.68	15.05	15.08	1,272,000	15.08
30-Sep-09	15.69	15.69	15.07	15.40	1,848,900	15.40
29-Sep-09	16.05	16.13	15.47	15.64	1,728,400	15.64
28-Sep-09	15.95	16.34	15.86	15.99	1,943,700	15.99
25-Sep-09	16.28	16.41	15.75	15.90	1,648,300	15.90
24-Sep-09	16.73	17.00	16.29	16.34	1,953,300	16.34
23-Sep-09	16.99	17.09	16.68	16.75	2,784,900	16.75
22-Sep-09	17.05	17.12	16.70	17.01	2,605,900	17.01
21-Sep-09	16.62	17.05	16.62	16.99	1,290,100	16.99
18-Sep-09	16.71	16.92	16.53	16.75	1,559,000	16.75
17-Sep-09	17.42	17.50	16.63	16.73	2,296,300	16.73
16-Sep-09	16.61	17.39	16.49	17.39	2,085,000	17.39
15-Sep-09	16.90	16.96	16.45	16.52	2,770,300	16.52
14-Sep-09	17.09	17.54	17.05	17.41	1,391,300	17.41
11-Sep-09	17.46	17.57	17.19	17.23	1,419,700	17.23
10-Sep-09	16.64	17.50	16.50	17.49	1,800,700	17.49
9-Sep-09	16.43	16.77	16.38	16.60	1,131,900	16.60
8-Sep-09	16.60	16.93	16.07	16.38	2,991,800	16.38
4-Sep-09	16.24	16.59	16.16	16.53	1,029,400	16.53
3-Sep-09	16.13	16.23	16.01	16.20	954,900	16.20
2-Sep-09	15.49	16.55	15.36	16.12	2,238,100	16.12
1-Sep-09	15.79	16.28	15.46	15.53	2,861,700	15.53
31-Aug-09	15.63	15.87	15.04	15.32	2,366,900	15.32
28-Aug-09	15.67	15.90	15.47	15.70	1,601,100	15.70
27-Aug-09	15.48	15.75	15.28	15.70	1,064,600	15.70
26-Aug-09	15.36	15.75	15.25	15.55	1,415,100	15.55
25-Aug-09	15.36	15.58	15.25	15.30	1,006,900	15.30
24-Aug-09	15.11	15.24	14.93	15.22	1,948,100	15.22
21-Aug-09	15.20	15.27	15.01	15.13	1,202,400	15.13
20-Aug-09	15.01	15.18	14.91	15.13	824,800	15.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions