$177.88 -1.12 (%) Humana Inc - NYSE

May. 26, 2015 | 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
5/26/2015178.10178.84176.53177.881,099,448
5/22/2015178.34179.51177.21179.001,143,970
5/21/2015177.88179.39177.02178.76904,546
5/20/2015177.75179.25176.96178.54684,342
5/19/2015176.35178.96176.30177.741,225,109
5/18/2015175.30177.31175.25176.611,143,916
5/15/2015175.01175.91173.46175.90743,929
5/14/2015174.77176.24173.86174.251,264,947
5/13/2015173.08173.88171.50173.501,728,004
5/12/2015166.63174.00166.52173.383,630,163
5/11/2015167.56168.64166.43166.621,064,537
5/8/2015165.86168.20165.09167.901,282,653
5/7/2015162.63166.27162.63164.54917,978
5/6/2015165.29165.38162.35163.071,580,147
5/5/2015167.42168.40163.94164.251,467,298
5/4/2015166.29169.97165.80168.651,115,253
5/1/2015167.00167.99165.07166.361,102,769
4/30/2015167.21167.81164.94165.602,279,683
4/29/2015175.81177.45165.84168.054,526,916
4/28/2015180.49182.05177.79181.111,546,443
4/27/2015182.50182.96179.79180.121,235,328
4/24/2015181.60182.41181.50182.35806,758
4/23/2015179.06182.05178.61181.911,070,535
4/22/2015180.07180.50178.83180.01710,518
4/21/2015179.20180.44178.96180.13613,530
4/20/2015178.68179.25178.41178.70621,553
4/17/2015176.25177.64176.07177.48993,398
4/16/2015180.00180.57176.10177.681,510,860
4/15/2015179.99180.68175.49176.731,390,893
4/14/2015178.39180.00178.09179.55752,881
4/13/2015178.83181.05178.52178.58561,408
4/10/2015177.64178.56176.94178.48648,214
4/9/2015178.13179.14176.34177.731,382,328
4/8/2015178.71179.58177.84178.73767,333
4/7/2015182.00182.00176.97178.10973,944
4/6/2015177.19178.93176.60178.26516,034
4/2/2015177.84180.14177.07177.98677,969
4/1/2015177.83178.34174.70177.64823,021
3/31/2015180.03181.37178.02178.021,304,433
3/30/2015179.98181.38179.49181.181,365,260
3/27/2015175.76177.77175.40177.521,492,135
3/26/2015176.80177.55174.81175.721,473,045
3/25/2015181.48182.83177.17177.331,427,123
3/24/2015182.04182.98180.41180.41967,726
3/23/2015182.79183.05181.37182.10974,500
3/20/2015182.31183.01180.08182.792,256,250
3/19/2015178.58182.97178.28180.961,704,010
3/18/2015174.35179.56173.70178.631,849,950
3/17/2015172.65174.97172.64174.001,647,344
3/16/2015167.67175.30167.21174.312,796,064
3/13/2015163.49166.59162.63166.501,525,608
3/12/2015161.87164.38161.11164.28992,532
3/11/2015159.58161.34159.00161.00956,867
3/10/2015160.62160.69158.16159.002,359,178
3/9/2015160.09163.06159.82162.341,046,560
3/6/2015160.95162.08159.15159.731,246,151
3/5/2015160.17162.81160.17162.11972,867
3/4/2015159.22161.35158.75160.222,300,949
3/3/2015161.63162.00159.58160.251,223,451
3/2/2015164.10164.85161.24162.002,140,416
2/27/2015162.70165.75162.70164.381,495,260
2/26/2015163.97164.50162.36163.351,720,113
2/25/2015164.44166.20163.88165.37804,724
2/24/2015164.51165.65163.64164.441,024,518
2/23/2015156.56165.52156.54164.523,259,673
2/20/2015153.08156.84152.66156.121,294,493
2/19/2015154.40155.28153.13153.281,064,108
2/18/2015154.63155.45154.25155.40723,964
2/17/2015152.62154.88152.40154.86914,863
2/13/2015153.30153.62151.79152.67727,096
2/12/2015154.00154.76152.82153.73655,779
2/11/2015151.45153.77150.92153.32717,558
2/10/2015148.73151.89148.00151.65784,835
2/9/2015147.27149.23146.64147.15756,683
2/6/2015150.29150.59147.36147.741,164,201
2/5/2015153.50153.91149.64150.361,203,708
2/4/2015148.17152.88145.27150.541,784,261
2/3/2015145.96148.75144.37148.581,242,255
2/2/2015146.88147.11143.44145.981,539,572
1/30/2015148.02149.65145.96146.441,005,786
1/29/2015149.00149.96146.20149.62915,496
1/28/2015151.60152.30148.49148.91982,146
1/27/2015151.05152.05150.05150.75634,147
1/26/2015150.97152.31148.90152.00822,873
1/23/2015153.94155.30151.37151.47661,941
1/22/2015153.71154.46151.60153.65988,761
1/21/2015149.43154.38149.13153.281,642,900
1/20/2015150.86151.12146.99148.971,660,788
1/16/2015147.83150.06146.83149.94816,294
1/15/2015147.90149.76147.45147.92882,781
1/14/2015145.25147.73144.49147.55945,611
1/13/2015147.25149.22145.78146.84794,102
1/12/2015146.66147.70144.87145.51789,952
1/9/2015147.34148.06146.57146.751,221,937
1/8/2015143.62148.39143.62147.831,351,932
1/7/2015139.73142.24139.73141.73877,400
1/6/2015140.21141.49137.45139.091,771,343
1/5/2015141.69142.76138.69139.201,686,695
1/2/2015144.95146.51141.39142.99983,205
12/31/2014145.81148.14143.48143.63665,188
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center