$177.22 +1.91 (%) Humana Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUM historical data

Date Open High Low Close Volume
9/27/2016175.79178.19175.33177.22620,580
9/26/2016175.43176.85174.92175.31673,104
9/23/2016175.31176.87174.81175.55502,480
9/22/2016176.57176.87175.68175.99452,954
9/21/2016174.49176.00174.30175.85677,047
9/20/2016174.62175.42174.28174.52394,133
9/19/2016175.02175.29174.12174.58690,014
9/16/2016174.35177.56173.53174.622,016,279
9/15/2016174.39176.55174.27174.78401,223
9/14/2016175.59176.05174.75174.99735,332
9/13/2016175.73176.88174.61175.791,188,326
9/12/2016176.50176.90175.54176.78807,450
9/9/2016175.33178.20174.96176.50895,732
9/8/2016176.13177.53174.91176.42687,684
9/7/2016176.20177.71175.52176.16606,909
9/6/2016177.18178.91175.14176.78683,948
9/2/2016177.14178.07176.03177.33469,449
9/1/2016179.23179.23176.30176.53566,140
8/31/2016178.48179.01177.42178.71430,524
8/30/2016176.52178.63176.16178.47603,884
8/29/2016177.33178.96176.75176.93529,350
8/26/2016177.59177.86175.66177.38526,350
8/25/2016178.44179.79176.88177.29531,620
8/24/2016180.00180.75178.64179.31493,387
8/23/2016180.75180.88179.32179.86553,598
8/22/2016178.56180.97178.47180.42610,121
8/19/2016178.96179.85177.91178.00421,116
8/18/2016178.47180.07178.47179.48907,489
8/17/2016180.34180.40178.12178.88883,066
8/16/2016179.42180.79177.62179.63601,224
8/15/2016180.86181.53178.28179.63590,770
8/12/2016178.93183.49178.53180.861,247,090
8/11/2016180.00180.39178.90180.09946,237
8/10/2016176.98180.48176.39179.701,987,272
8/9/2016177.96179.11176.83177.13526,615
8/8/2016178.69179.21177.50177.65848,737
8/5/2016174.34181.71173.67178.962,188,455
8/4/2016172.18176.54171.55173.832,383,368
8/3/2016170.38173.56168.81173.481,307,328
8/2/2016171.69173.00167.52169.571,423,371
8/1/2016173.00173.37170.40171.18487,143
7/29/2016169.85173.00169.85172.55522,024
7/28/2016171.36172.38170.87172.21636,137
7/27/2016173.11173.87171.34172.07906,549
7/26/2016173.22174.56171.48173.961,456,312
7/25/2016175.68176.06172.47173.011,696,268
7/22/2016171.34178.20171.34176.055,476,568
7/21/2016153.75174.77153.58171.5310,429,804
7/20/2016154.41160.20152.81158.413,881,715
7/19/2016158.90160.32150.00153.388,659,958
7/18/2016160.19160.85156.59159.641,853,403
7/15/2016162.41162.70158.89158.891,699,564
7/14/2016162.22162.44159.55161.271,687,912
7/13/2016155.00163.00153.80161.303,056,649
7/12/2016155.35155.52151.30154.713,667,208
7/11/2016159.80164.95152.34154.005,154,561
7/8/2016159.76164.10157.26158.155,565,477
7/7/2016180.37180.37158.60162.749,068,720
7/6/2016176.49181.49176.37179.981,964,861
7/5/2016173.68177.66172.47177.211,381,403
7/1/2016180.47181.21169.98174.004,784,028
6/30/2016183.50183.50177.90179.883,772,832
6/29/2016183.87184.92183.04183.652,122,323
6/28/2016179.34182.97179.03182.952,650,536
6/27/2016181.44182.00176.94176.941,606,389
6/24/2016184.69185.90182.46182.90916,985
6/23/2016188.85190.62185.61187.311,396,675
6/22/2016189.72191.00187.33187.671,231,828
6/21/2016190.73190.76188.68190.071,236,560
6/20/2016188.71191.65188.00189.901,935,348
6/17/2016187.26187.93185.40187.15844,338
6/16/2016185.06187.53184.34187.04682,483
6/15/2016186.22187.52185.24185.55717,697
6/14/2016184.88187.44184.50185.69813,094
6/13/2016186.24187.86184.63184.69545,416
6/10/2016188.00188.50185.98186.76324,497
6/9/2016187.03188.58187.00188.35621,177
6/8/2016187.63189.37187.48188.001,464,399
6/7/2016189.50189.90187.80188.40880,943
6/6/2016186.75189.82186.25189.38968,760
6/3/2016186.90186.99184.28186.201,094,643
6/2/2016177.81187.40175.27187.363,518,084
6/1/2016172.27177.82171.53177.401,015,887
5/31/2016174.50174.86171.38172.511,279,423
5/27/2016174.08174.98172.50173.74585,438
5/26/2016174.67174.82172.98174.251,020,349
5/25/2016170.63175.14170.03174.701,773,837
5/24/2016170.21171.81169.55170.781,227,078
5/23/2016170.00172.97169.08169.591,160,907
5/20/2016168.95169.99168.31169.601,410,221
5/19/2016168.89169.98167.34168.33898,336
5/18/2016170.53173.42169.86170.22875,157
5/17/2016171.43172.26168.67170.801,244,007
5/16/2016164.91171.96163.89171.521,847,715
5/13/2016165.88166.61160.65165.232,070,102
5/12/2016170.10171.52165.55165.81858,884
5/11/2016173.97174.99169.71170.06532,048
5/10/2016171.59174.22171.31173.54583,969
5/9/2016171.39173.91170.50171.28727,161
5/6/2016173.00174.44169.62170.681,275,205
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center