HUMANA $79.17

down -0.35


22/5/2013 04:22 PM  |  NYSE : HUM  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HUM historical data

Date Open High Low Close Volume
5/22/2013 79.40 80.55 78.65 79.17 12296
5/21/2013 79.52 80.05 78.84 79.52 9343
5/20/2013 80.34 80.34 79.46 79.62 8673
5/17/2013 79.37 81.39 79.05 80.45 16190
5/16/2013 79.18 80.00 78.85 79.35 15328
5/15/2013 79.12 79.89 78.54 79.50 14094
5/14/2013 79.63 80.21 79.13 79.49 11147
5/13/2013 79.82 80.17 78.79 79.77 24840
5/10/2013 78.12 80.27 77.98 80.09 32768
5/9/2013 78.44 79.01 76.88 78.06 26395
5/8/2013 76.79 78.82 76.69 78.73 30453
5/7/2013 75.50 77.32 74.81 76.88 25581
5/6/2013 75.90 77.12 75.45 75.49 24324
5/3/2013 75.47 76.00 73.63 73.93 23410
5/2/2013 77.62 77.94 74.92 75.31 28314
5/1/2013 76.18 79.88 76.09 77.56 52564
4/30/2013 73.15 74.15 72.13 74.11 20468
4/29/2013 73.56 74.00 73.09 73.12 12611
4/26/2013 72.86 74.00 72.86 73.49 12474
4/25/2013 72.39 73.07 72.19 73.05 18828
4/24/2013 73.40 73.71 71.95 72.10 22889
4/23/2013 72.54 73.72 72.23 72.88 19348
4/22/2013 72.99 73.36 72.12 72.32 16529
4/19/2013 72.51 73.45 71.65 73.05 23354
4/18/2013 72.88 72.88 70.58 72.21 48501
4/17/2013 75.81 76.14 74.40 74.55 28901
4/16/2013 76.44 77.34 75.58 76.25 19068
4/15/2013 77.24 78.42 75.90 75.94 19129
4/12/2013 78.55 78.74 77.25 77.56 22608
4/11/2013 79.00 79.19 78.43 78.82 17986
4/10/2013 78.49 79.35 78.41 78.83 20732
4/9/2013 77.91 78.61 77.49 78.03 19675
4/8/2013 78.35 78.35 77.04 77.67 21353
4/5/2013 78.50 79.58 77.60 78.27 18681
4/4/2013 79.79 81.28 79.02 79.60 32195
4/3/2013 79.18 81.41 78.83 79.81 42360
4/2/2013 82.47 82.47 78.66 79.11 121766
4/1/2013 69.34 75.67 69.07 75.02 78454
3/28/2013 68.63 69.45 68.05 69.11 25438
3/27/2013 66.85 69.80 66.80 68.72 40894
3/26/2013 66.70 67.48 66.44 66.70 14010
3/25/2013 67.25 67.31 66.17 66.70 27318
3/22/2013 67.56 68.07 65.88 67.10 40927
3/21/2013 69.07 69.66 67.86 68.36 33044
3/20/2013 70.72 71.18 69.31 69.45 20345
3/19/2013 70.49 71.07 70.04 70.27 16589
3/18/2013 69.35 71.37 68.99 70.36 23327
3/15/2013 69.31 69.79 69.06 69.79 19325
3/14/2013 68.90 69.27 68.41 69.23 22240
3/13/2013 68.49 68.89 67.95 68.84 15861
3/12/2013 68.26 68.54 67.61 68.54 18805
3/11/2013 67.74 68.49 67.74 68.33 14433
3/8/2013 67.47 68.60 67.23 68.03 18731
3/7/2013 67.09 67.71 67.01 67.39 19282
3/6/2013 67.46 67.77 66.68 67.00 29333
3/5/2013 66.95 67.78 66.88 67.44 20075
3/4/2013 67.55 67.78 66.65 66.85 29705
3/1/2013 68.05 68.26 67.52 67.88 28846
2/28/2013 69.14 69.50 68.01 68.26 29339
2/27/2013 68.91 69.36 68.09 69.21 20690
2/26/2013 69.71 69.81 67.82 68.96 28081
2/25/2013 70.78 71.21 69.66 69.66 30332
2/22/2013 72.64 72.94 70.27 70.61 37953
2/21/2013 72.74 73.72 71.82 72.65 26666
2/20/2013 73.25 73.42 72.26 72.60 30458
2/19/2013 69.97 73.34 69.78 73.01 149071
2/15/2013 77.87 78.82 77.53 77.99 23406
2/14/2013 78.08 78.17 77.73 77.83 17444
2/13/2013 79.48 79.48 77.70 78.09 22555
2/12/2013 80.40 80.63 78.82 79.20 24985
2/11/2013 81.16 81.20 79.96 80.18 32851
2/8/2013 81.87 81.87 81.19 81.35 26470
2/7/2013 81.20 81.63 80.47 81.52 18734
2/6/2013 80.53 81.32 80.11 81.24 18147
2/5/2013 79.25 80.70 78.93 80.63 24539
2/4/2013 75.45 79.96 75.02 78.86 56744
2/1/2013 74.77 75.39 73.98 75.35 26421
1/31/2013 74.10 74.60 73.33 74.36 21310
1/30/2013 74.29 74.90 74.03 74.37 18719
1/29/2013 74.54 74.82 74.01 74.52 13164
1/28/2013 75.13 75.26 74.57 74.76 15774
1/25/2013 74.00 74.97 73.52 74.93 16873
1/24/2013 72.61 73.95 72.48 73.86 18718
1/23/2013 71.93 72.58 71.52 72.58 11924
1/22/2013 71.26 71.99 70.70 71.93 22641
1/18/2013 71.66 71.74 71.20 71.40 20843
1/17/2013 70.76 71.70 70.62 71.51 13204
1/16/2013 71.40 71.57 70.62 70.76 14295
1/15/2013 69.87 71.75 69.78 71.58 19904
1/14/2013 69.60 70.36 69.40 70.24 12670
1/11/2013 69.67 69.77 68.75 69.56 18657
1/10/2013 67.34 69.48 67.25 69.24 20572
1/9/2013 66.21 67.09 66.20 66.91 16461
1/8/2013 67.25 67.78 65.99 66.01 19890
1/7/2013 67.14 67.80 66.65 67.28 14157
1/4/2013 66.83 67.75 66.45 67.47 18744
1/3/2013 68.26 68.28 66.07 66.25 28319
1/2/2013 69.74 70.10 68.10 68.44 22067
12/31/2012 67.26 68.75 66.76 68.63 14860
12/28/2012 67.63 68.17 67.30 67.51 11462
Marketplace
Trading Center