Humana Inc $127.66

down -0.60


15/9/2014 04:03 PM  |  NYSE : HUM  
Industries : Health Services / Health Care Plans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUM historical data

Date Open High Low Close Volume
9/15/2014128.18128.88127.57127.66549,231
9/12/2014129.71129.97127.83128.26565,791
9/11/2014128.68129.62127.28129.40834,367
9/10/2014131.05131.05128.05128.96864,943
9/9/2014129.47131.15128.93130.451,031,080
9/8/2014129.00130.23128.50129.551,030,538
9/5/2014127.11130.04126.68129.201,186,242
9/4/2014127.35129.75126.51126.881,298,046
9/3/2014128.23128.38127.18127.251,137,072
9/2/2014129.15129.49126.66127.452,102,418
8/29/2014127.93129.59127.90128.74811,390
8/28/2014126.87128.53126.58127.64801,799
8/27/2014124.91127.64124.88127.32923,144
8/26/2014124.39125.48124.20125.05700,308
8/25/2014123.83124.71123.30124.22570,003
8/22/2014123.42123.85122.66123.19637,241
8/21/2014122.89123.88122.85123.45693,123
8/20/2014123.00123.35122.11123.15432,514
8/19/2014121.95123.35121.32122.931,060,538
8/18/2014121.19122.10120.07121.93792,437
8/15/2014120.35121.06118.94120.451,283,991
8/14/2014120.11120.29119.44120.131,041,379
8/13/2014117.66120.17117.49119.501,279,902
8/12/2014117.44118.24117.01117.66750,696
8/11/2014118.11118.38117.05117.24908,101
8/8/2014116.29118.33115.66118.111,094,367
8/7/2014119.94119.94115.51115.971,697,757
8/6/2014119.05121.21119.05120.07800,249
8/5/2014119.15120.10118.53119.511,784,334
8/4/2014118.70120.77118.26120.361,279,470
8/1/2014117.30119.11117.30118.801,466,083
7/31/2014120.68120.68116.38117.653,029,090
7/30/2014125.00125.00118.53120.343,908,180
7/29/2014130.57130.98126.58127.521,621,880
7/28/2014129.03131.09128.94130.931,121,371
7/25/2014127.02129.82127.02128.551,361,082
7/24/2014133.51134.38132.57132.901,081,689
7/23/2014133.91134.21132.50133.06534,226
7/22/2014133.39134.93133.24133.56707,129
7/21/2014131.79133.21130.90133.02802,218
7/18/2014131.43132.90130.75132.60837,828
7/17/2014127.07133.65127.07131.171,779,561
7/16/2014128.99128.99127.36127.43676,694
7/15/2014128.50129.65125.24128.64979,128
7/14/2014127.85128.98127.73128.501,107,439
7/11/2014127.07127.79126.57127.40506,477
7/10/2014126.02127.68125.86127.08669,683
7/9/2014128.15128.95127.51127.70792,742
7/8/2014127.58127.93126.89127.41813,427
7/7/2014129.90129.90128.04128.27905,424
7/3/2014129.60130.42128.90130.21438,854
7/2/2014128.85129.66127.21129.601,587,555
7/1/2014128.22129.90127.94129.291,369,203
6/30/2014127.25129.36126.86127.721,008,939
6/27/2014127.47127.99126.39127.41965,558
6/26/2014128.85128.87126.19127.80613,569
6/25/2014127.00129.14127.00128.95698,326
6/24/2014127.07128.00127.03127.07672,635
6/23/2014127.24127.67126.67127.32450,416
6/20/2014126.12127.22125.41127.151,156,916
6/19/2014124.91126.70124.53126.58640,037
6/18/2014123.26124.99122.40124.86765,004
6/17/2014123.21123.47122.36122.93857,909
6/16/2014124.78124.78122.87123.05987,710
6/13/2014125.16125.34124.01124.661,044,269
6/12/2014126.51126.84124.93125.24879,184
6/11/2014126.54127.17125.31126.89711,844
6/10/2014124.92126.54124.20126.54657,014
6/9/2014126.33126.99125.19125.38617,102
6/6/2014125.58126.75125.35126.381,125,587
6/5/2014125.23125.23123.85124.35997,133
6/4/2014124.65125.60124.03125.241,344,674
6/3/2014124.91125.66123.84124.401,422,230
6/2/2014124.96126.28124.47125.401,017,881
5/30/2014124.72125.48123.38124.461,039,016
5/29/2014124.89125.35123.55124.56814,043
5/28/2014125.15125.98124.20124.32670,926
5/27/2014124.98126.44124.65125.251,122,760
5/23/2014123.78124.81123.03124.491,009,953
5/22/2014122.41123.53121.39123.311,268,736
5/21/2014121.39122.71121.21122.41847,339
5/20/2014121.07122.14119.99121.331,030,146
5/19/2014118.78121.51118.78121.341,737,443
5/16/2014119.68120.24118.02119.001,164,125
5/15/2014119.81120.88117.81119.561,454,588
5/14/2014121.99121.99119.70119.991,443,991
5/13/2014123.63123.94121.88121.921,249,823
5/12/2014120.19123.94120.18123.621,707,019
5/9/2014116.73120.09116.31120.041,293,101
5/8/2014119.05119.12116.08116.722,055,351
5/7/2014110.02119.86107.99119.054,073,248
5/6/2014110.22111.00109.69109.792,835,973
5/5/2014108.74110.56108.16110.121,944,141
5/2/2014109.55110.26108.70108.891,170,467
5/1/2014110.52111.05109.02109.421,207,029
4/30/2014109.32112.22108.88109.751,334,215
4/29/2014109.54109.65108.43109.05882,043
4/28/2014109.54109.59107.91108.971,214,222
4/25/2014108.32109.40108.05109.18901,438
4/24/2014108.97109.81108.37108.821,179,441
Trading Center