HNT: Historical Prices for HEALTH NET INC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	23.48	23.79	23.37	23.55	1,981,600	23.55
17-Dec-09	23.45	23.60	23.15	23.33	1,035,300	23.33
16-Dec-09	23.30	23.74	23.25	23.63	1,699,900	23.63
15-Dec-09	23.20	23.27	22.95	23.15	1,949,000	23.15
14-Dec-09	23.41	23.75	22.99	23.24	2,349,400	23.24
11-Dec-09	23.40	24.00	22.84	23.20	2,838,900	23.20
10-Dec-09	22.70	23.79	22.61	23.76	2,098,700	23.76
9-Dec-09	22.56	22.95	22.56	22.74	1,583,900	22.74
8-Dec-09	21.89	22.83	21.80	22.37	1,307,600	22.37
7-Dec-09	21.43	22.32	21.27	21.97	1,324,000	21.97
4-Dec-09	21.43	21.99	21.23	21.29	1,404,000	21.29
3-Dec-09	21.79	22.10	21.19	21.22	1,199,500	21.22
2-Dec-09	21.85	21.87	21.38	21.78	1,609,700	21.78
1-Dec-09	21.37	21.95	21.34	21.80	1,314,600	21.80
30-Nov-09	21.45	21.45	21.00	21.22	1,593,600	21.22
27-Nov-09	21.16	21.51	20.91	21.32	464,600	21.32
25-Nov-09	21.56	21.75	21.21	21.69	1,558,500	21.69
24-Nov-09	20.51	21.55	20.26	21.45	2,872,900	21.45
23-Nov-09	20.34	20.89	20.34	20.70	2,339,500	20.70
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
* 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