$158.36 -6.42 (%) Humana Inc - NYSE

Feb. 8, 2016 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUM historical data

Date Open High Low Close Volume
2/5/2016167.97169.32163.32164.781,095,358
2/4/2016166.56169.87164.87168.651,042,816
2/3/2016167.54167.98164.75166.78812,448
2/2/2016166.13167.59164.26166.87904,295
2/1/2016162.71168.36162.69167.581,799,348
1/29/2016160.62163.45158.12162.791,205,921
1/28/2016161.31162.70158.81159.79791,931
1/27/2016165.35165.53159.74161.301,220,359
1/26/2016163.25165.54163.01164.66409,081
1/25/2016166.22166.81163.11163.29537,224
1/22/2016167.44168.23165.64166.221,162,654
1/21/2016165.64167.24163.30166.11620,640
1/20/2016162.84166.20157.45164.741,665,028
1/19/2016162.16167.36162.16164.001,583,338
1/15/2016166.34166.50160.47162.161,617,701
1/14/2016163.89167.75162.77167.231,384,004
1/13/2016168.93170.11163.52163.891,258,524
1/12/2016169.55172.00167.62168.831,396,963
1/11/2016173.08173.42166.71169.011,522,409
1/8/2016174.56176.33172.44172.91738,417
1/7/2016175.08176.66173.81175.151,923,098
1/6/2016177.80179.24175.05176.611,449,844
1/5/2016180.22181.46178.50179.63977,042
1/4/2016177.67179.88176.44179.75969,588
12/31/2015178.40179.75178.40178.51590,701
12/30/2015179.53179.62177.51179.00412,985
12/29/2015178.00180.13177.81179.11743,853
12/28/2015177.73178.33176.01177.86294,389
12/24/2015178.82180.31178.11178.30361,787
12/23/2015176.58179.49171.35179.14854,217
12/22/2015177.04177.37174.22176.10585,836
12/21/2015175.65176.75174.47176.10998,097
12/18/2015176.14177.12174.86175.381,238,431
12/17/2015176.35177.83175.31176.88716,983
12/16/2015177.20178.30175.69176.361,320,587
12/15/2015174.93176.96174.48175.66857,725
12/14/2015173.26175.10172.05174.89888,204
12/11/2015170.37174.24170.26172.781,007,022
12/10/2015170.77173.14170.24172.02402,610
12/9/2015168.86171.25168.62170.731,063,535
12/8/2015168.98170.60168.35170.04805,887
12/7/2015170.90171.01169.02169.47596,186
12/4/2015169.65172.62169.05170.77819,428
12/3/2015173.17173.62168.24168.60685,482
12/2/2015173.50175.66172.50173.131,201,646
12/1/2015168.92173.61168.92173.551,803,705
11/30/2015169.25170.32168.24168.661,121,574
11/27/2015168.91169.98168.17168.90627,300
11/25/2015168.80169.52168.02168.39678,294
11/24/2015166.91168.77166.44168.41815,410
11/23/2015167.94170.35167.01168.071,202,518
11/20/2015165.21169.24164.50167.611,414,412
11/19/2015165.29168.18163.40164.252,014,621
11/18/2015169.58171.60168.64171.08615,232
11/17/2015168.70171.74168.57169.52993,956
11/16/2015167.48169.95166.99169.04747,678
11/13/2015168.51170.43166.85167.361,193,870
11/12/2015170.79172.55167.95169.05956,296
11/11/2015177.45178.14170.61171.101,185,377
11/10/2015177.72178.37175.73176.441,634,620
11/9/2015176.70178.08175.76177.65672,694
11/6/2015176.02177.81174.62177.241,010,040
11/5/2015177.00179.98176.32179.05811,203
11/4/2015178.67179.01176.01176.88737,922
11/3/2015179.98181.50177.01178.53622,318
11/2/2015179.95181.87178.21180.64738,992
10/30/2015180.81182.12178.56178.63952,291
10/29/2015178.00183.30175.41180.571,431,797
10/28/2015174.91178.20171.31178.001,022,317
10/27/2015170.24177.03169.51175.161,478,356
10/26/2015168.41170.92167.55170.241,672,106
10/23/2015165.03169.79165.03168.202,750,933
10/22/2015176.86178.19162.21165.113,518,431
10/21/2015186.58186.85170.75177.152,951,711
10/20/2015186.82187.45184.98185.92845,222
10/19/2015183.90186.80183.90186.671,054,157
10/16/2015184.00185.08182.83184.201,104,303
10/15/2015181.13183.37180.20183.251,084,661
10/14/2015184.60185.69181.30182.52716,676
10/13/2015180.53185.99180.53184.451,245,289
10/12/2015180.94181.91180.13181.51481,051
10/9/2015179.56182.42179.56181.04503,448
10/8/2015180.55181.22178.98180.301,096,189
10/7/2015179.46181.05178.28180.92852,155
10/6/2015183.54183.86178.61178.901,334,841
10/5/2015184.62185.25181.65183.36877,767
10/2/2015178.43183.58176.50183.51605,406
10/1/2015178.77180.55175.97180.071,131,759
9/30/2015177.09179.45175.72179.001,856,570
9/29/2015174.35177.30173.29175.761,305,651
9/28/2015180.29180.93172.71174.161,755,832
9/25/2015186.89187.58180.68181.151,305,041
9/24/2015187.62188.33184.65185.97607,772
9/23/2015188.47189.60187.11188.68569,089
9/22/2015187.67189.19185.14188.65478,895
9/21/2015188.62190.20186.89188.84546,203
9/18/2015187.71188.69187.20187.891,042,293
9/17/2015188.10190.10187.25188.59906,716
9/16/2015188.15188.36187.07187.62631,912
9/15/2015187.20189.12186.30187.69591,260
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center