$213.63 -3.13 (%) Humana Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUM historical data

Date Open High Low Close Volume
12/2/2016217.00217.80212.57213.631,219,443
12/1/2016211.93216.92211.42216.762,228,542
11/30/2016209.65212.94208.33212.642,125,028
11/29/2016208.71211.71208.16210.001,732,240
11/28/2016207.99208.60206.82208.001,871,598
11/25/2016208.68210.30207.40207.88498,477
11/23/2016206.66208.25203.24207.931,787,626
11/22/2016200.13205.91199.18205.711,820,366
11/21/2016199.52201.91199.52199.991,168,934
11/18/2016201.99202.40199.96200.16938,035
11/17/2016200.45203.95199.65202.061,733,132
11/16/2016198.83201.12198.39200.47954,505
11/15/2016199.58201.80197.40198.821,476,949
11/14/2016193.00203.48192.99198.843,145,970
11/11/2016193.91196.45192.00193.193,204,917
11/10/2016189.30194.05188.20192.883,477,538
11/9/2016179.12189.06178.92186.003,979,900
11/8/2016174.73180.00174.01179.031,498,634
11/7/2016170.87175.91169.62174.911,513,310
11/4/2016165.76169.90165.52167.42923,523
11/3/2016168.19169.66165.03165.31992,029
11/2/2016169.00171.17168.08168.19724,279
11/1/2016172.00172.12167.66168.66838,311
10/31/2016171.57172.77170.37171.53524,446
10/28/2016174.04174.27170.04171.06966,146
10/27/2016175.40175.98172.93174.19698,408
10/26/2016174.89175.49174.13174.65559,543
10/25/2016176.43176.50174.32174.86756,714
10/24/2016176.04176.61174.20176.27645,005
10/21/2016173.06177.37173.06175.881,316,111
10/20/2016174.26174.97173.25174.55756,433
10/19/2016173.69175.99172.67173.901,219,118
10/18/2016171.96174.10171.00173.27908,125
10/17/2016170.45171.51169.44169.89525,928
10/14/2016170.21172.87169.88170.821,447,892
10/13/2016168.02170.46166.01169.481,635,324
10/12/2016178.00180.00163.50168.446,326,338
10/11/2016178.16178.75176.63177.531,618,709
10/10/2016177.79178.71177.43178.511,226,822
10/7/2016177.92177.92176.36177.74861,509
10/6/2016177.86178.21176.30177.23539,430
10/5/2016177.29178.37176.86177.801,040,002
10/4/2016177.01177.51175.78177.22963,801
10/3/2016176.89177.44174.86176.63895,676
9/30/2016176.29177.45175.63176.89825,764
9/29/2016176.41176.98174.95175.82367,391
9/28/2016177.63177.99175.37176.58488,387
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center