$132.76 +1.29 (%) Humana Inc - NYSE

Oct. 23, 2014 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUM historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center