$146.47 -2.60 (%) Humana Inc - NYSE

Dec. 19, 2014 | 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
12/19/2014149.84151.52146.42146.472,099,689
12/18/2014144.81149.09143.37149.071,393,797
12/17/2014141.21144.47141.21143.331,197,698
12/16/2014142.71145.60141.00141.151,409,137
12/15/2014144.00144.54141.01143.081,055,936
12/12/2014141.72146.00141.65143.601,422,584
12/11/2014141.67144.49141.67142.48777,497
12/10/2014142.25142.79140.40141.441,334,138
12/9/2014142.23143.92142.02143.45699,746
12/8/2014143.97145.26143.76144.571,122,926
12/5/2014141.62145.76141.47144.322,356,133
12/4/2014141.12141.58139.52141.12983,457
12/3/2014141.12144.30140.56141.711,475,422
12/2/2014138.36140.22137.18140.121,041,773
12/1/2014137.65140.62137.26139.081,114,799
11/28/2014137.54138.98137.45137.97814,529
11/26/2014138.18138.69136.67137.49806,186
11/25/2014139.84140.92137.63137.691,667,423
11/24/2014137.30140.46136.71139.841,388,837
11/21/2014137.50137.79136.02136.421,118,288
11/20/2014136.12136.71135.38136.20984,610
11/19/2014139.02139.44136.17136.561,040,977
11/18/2014137.91140.76137.56139.291,114,654
11/17/2014136.00138.09135.57137.47721,886
11/14/2014138.11138.43135.41135.771,179,828
11/13/2014137.49139.30136.96138.411,485,675
11/12/2014136.09137.75134.44137.251,376,118
11/11/2014132.95136.59132.95136.441,411,128
11/10/2014131.51133.21131.16132.462,620,329
11/7/2014131.40135.75129.31130.585,468,334
11/6/2014139.06140.65138.73139.871,395,523
11/5/2014139.45139.94137.13138.941,581,976
11/4/2014138.50139.65137.22137.751,138,325
11/3/2014139.00139.75137.64138.48818,000
10/31/2014138.93139.87138.31138.851,219,055
10/30/2014134.51138.00134.51137.18847,463
10/29/2014135.00136.60134.26134.95741,669
10/28/2014131.14134.91130.52134.73806,795
10/27/2014133.10133.71132.44132.731,092,599
10/24/2014132.72133.16131.62133.11610,000
10/23/2014132.88133.38132.25132.63727,319
10/22/2014133.75133.78131.10131.471,497,764
10/21/2014131.44133.78130.24133.27924,307
10/20/2014128.14130.17128.10130.10868,382
10/17/2014126.78128.54125.66128.231,004,532
10/16/2014122.96129.48122.96125.731,668,185
10/15/2014122.75124.83121.04124.171,340,133
10/14/2014125.07125.07122.33124.201,338,181
10/13/2014126.30128.40124.51124.631,135,785
10/10/2014125.37127.87125.17126.391,536,199
10/9/2014127.35128.46124.70125.031,024,264
10/8/2014125.21127.46124.91127.421,123,586
10/7/2014125.90126.66124.68124.731,351,844
10/6/2014129.82130.45126.23126.241,171,116
10/3/2014128.09129.57127.47128.92982,641
10/2/2014127.10128.21125.90127.151,323,703
10/1/2014130.28130.60127.49127.991,312,297
9/30/2014132.00132.25130.29130.291,069,221
9/29/2014130.63132.15130.42131.90700,482
9/26/2014131.92132.18130.45131.73662,080
9/25/2014134.57134.57131.01131.281,573,078
9/24/2014132.17135.76132.17135.51838,540
9/23/2014134.19134.48131.87132.351,278,020
9/22/2014134.15135.86134.15134.781,543,169
9/19/2014133.97135.10133.19134.911,234,341
9/18/2014133.02134.00132.57133.18798,613
9/17/2014132.60133.51131.73132.521,945,336
9/16/2014128.28132.48127.72132.371,514,266
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center