Humana Inc $132.90

down -0.16


24/7/2014 04:05 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
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
4/23/2014107.45109.00106.37107.871,341,929
4/22/2014105.52108.35105.52107.881,559,085
4/21/2014105.23106.24104.08105.382,237,236
4/17/2014105.55107.18103.89104.743,110,472
4/16/2014110.13110.55108.18108.80925,747
4/15/2014109.52110.01108.18109.651,268,365
4/14/2014108.57109.32107.61109.251,360,372
4/11/2014108.47109.78107.90108.161,276,958
4/10/2014113.81114.39109.21109.662,023,742
4/9/2014111.67114.18111.40113.901,514,274
4/8/2014112.20113.13108.65111.272,467,589
4/7/2014112.20114.07111.75112.001,799,048
4/4/2014114.36114.89111.75112.211,653,225
4/3/2014112.56114.14111.97114.091,261,030
4/2/2014113.56113.56111.83112.171,337,360
4/1/2014112.77115.01112.44113.271,503,069
3/31/2014113.77113.88111.15112.721,267,112
3/28/2014112.56113.95112.39113.08617,846
3/27/2014113.10113.50111.60112.06721,110
3/26/2014114.82115.08112.39112.93813,877
3/25/2014113.75115.79113.39114.20923,043
3/24/2014117.20117.63113.76113.791,715,621
3/21/2014119.68119.81116.97116.992,038,273
3/20/2014116.95119.93116.81118.781,702,924
3/19/2014113.53117.51113.37116.962,083,513
3/18/2014111.42113.70111.42113.451,015,230
3/17/2014109.95112.00109.89111.54861,127
3/14/2014109.72110.58109.21109.493,355,787
3/13/2014111.17111.26109.46109.621,782,316
3/12/2014110.11111.27109.81110.991,363,707
3/11/2014111.19111.19110.20110.361,170,028
3/10/2014110.71110.97110.11110.88989,352
3/7/2014110.77111.23109.84110.921,448,965
3/6/2014112.39113.29111.18111.471,463,383
3/5/2014111.76112.93110.96111.961,143,113
3/4/2014113.07113.52111.78112.351,764,905
Trading Center