$182.63 -1.07 (%) Humana Inc - NYSE

Jul. 31, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUM historical data

Date Open High Low Close Volume
7/30/2015184.96186.00183.20183.70740,522
7/29/2015183.84184.89182.29184.411,077,239
7/28/2015184.16184.86181.86184.521,214,639
7/27/2015181.01184.23180.29183.911,184,356
7/24/2015184.01184.09181.02181.761,506,336
7/23/2015186.21186.48184.21184.731,506,982
7/22/2015185.85186.88184.91186.101,803,806
7/21/2015186.26187.22184.53185.851,234,183
7/20/2015188.07188.24185.76186.161,285,317
7/17/2015186.38187.77185.99187.441,545,348
7/16/2015187.90187.98185.72186.421,806,868
7/15/2015186.03187.99185.40187.481,635,170
7/14/2015186.17186.98185.05186.141,506,164
7/13/2015188.25188.25183.68185.102,691,076
7/10/2015188.00188.15186.02187.252,234,909
7/9/2015187.26188.14186.16186.163,591,337
7/8/2015186.01187.74185.46185.863,527,812
7/7/2015188.40189.40181.82187.106,098,020
7/6/2015190.00195.00187.62188.9613,944,912
7/2/2015192.02192.93185.01187.503,720,369
7/1/2015191.87194.11189.78193.141,884,162
6/30/2015193.87196.30191.04191.283,055,070
6/29/2015193.00194.40189.26192.903,176,829
6/26/2015199.01200.00194.15195.508,626,334
6/25/2015184.83199.99184.38197.378,331,749
6/24/2015188.99189.84184.23184.232,980,000
6/23/2015189.47193.69185.11189.865,301,664
6/22/2015207.00207.57189.03189.947,556,031
6/19/2015199.62202.68198.43202.311,951,868
6/18/2015201.30202.84198.91199.301,864,917
6/17/2015200.50205.30200.50200.893,082,031
6/16/2015202.94206.26199.39199.606,327,300
6/15/2015211.66217.77198.80206.588,060,491
6/12/2015213.01215.37212.21212.472,334,075
6/11/2015215.07216.66213.37214.171,692,833
6/10/2015212.37215.55211.55214.452,559,215
6/9/2015211.94213.74211.40212.471,897,156
6/8/2015216.55219.48212.03212.332,782,545
6/5/2015212.48214.80211.14214.381,735,985
6/4/2015212.50214.00211.46213.001,725,240
6/3/2015214.50215.10212.30213.612,662,398
6/2/2015214.66216.02213.55214.742,159,550
6/1/2015213.15217.00210.33214.925,088,309
5/29/2015178.62219.79176.41214.659,938,091
5/28/2015178.08179.75177.27178.411,105,214
5/27/2015178.74180.17177.82178.521,047,291
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!