Humana Inc $104.74

down -4.06


17/4/2014 06:40 PM  |  NYSE : HUM  
Industries : Health Services / Health Care Plans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUM historical data

Date Open High Low Close Volume
4/17/2014105.55107.18103.89104.743,110,470
4/16/2014110.13110.55108.18108.80925,747
4/15/2014109.52110.01108.18109.651,268,360
4/14/2014108.57109.32107.61109.251,360,370
4/11/2014108.47109.78107.90108.161,276,960
4/10/2014113.81114.39109.21109.662,023,740
4/9/2014111.67114.18111.40113.901,514,270
4/8/2014112.20113.13108.65111.272,467,590
4/7/2014112.20114.07111.75112.001,799,050
4/4/2014114.36114.89111.75112.211,653,220
4/3/2014112.56114.14111.97114.091,261,030
4/2/2014113.56113.56111.83112.171,337,360
4/1/2014112.77115.01112.44113.271,503,070
3/31/2014113.77113.88111.15112.721,267,110
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
3/24/2014117.20117.63113.76113.791,715,620
3/21/2014119.68119.81116.97116.992,038,270
3/20/2014116.95119.93116.81118.781,702,920
3/19/2014113.53117.51113.37116.962,083,510
3/18/2014111.42113.70111.42113.451,015,230
3/17/2014109.95112.00109.89111.54861,127
3/14/2014109.72110.58109.21109.493,355,790
3/13/2014111.17111.26109.46109.621,782,320
3/12/2014110.11111.27109.81110.991,363,710
3/11/2014111.19111.19110.20110.361,170,030
3/10/2014110.71110.97110.11110.88989,352
3/7/2014110.77111.23109.84110.921,448,960
3/6/2014112.39113.29111.18111.471,463,380
3/5/2014111.76112.93110.96111.961,143,110
3/4/2014113.07113.52111.78112.351,764,900
3/3/2014114.20115.00111.62112.221,942,740
2/28/2014110.79113.09110.46112.461,718,060
2/27/2014110.26111.28109.78110.621,255,120
2/26/2014108.14112.72108.14110.312,554,660
2/25/2014113.37114.11109.92110.493,411,400
2/24/2014102.86114.76102.71113.696,572,730
2/21/2014102.72104.11102.37102.823,459,760
2/20/2014100.91102.92100.91102.241,846,590
2/19/2014101.93102.94101.76101.981,612,240
2/18/2014100.73103.96100.35102.312,349,000
2/14/201496.86101.6196.86100.232,760,840
2/13/201495.5297.2395.2897.021,510,470
2/12/201497.3098.2395.3995.591,417,160
2/11/201496.5497.5494.8897.271,382,530
2/10/201495.7896.4794.7196.471,662,460
2/7/201496.0196.5794.5695.972,265,740
2/6/201495.5796.8194.7096.662,161,410
2/5/201491.0096.8891.0095.714,642,900
2/4/201496.4797.5895.3197.472,046,360
2/3/201497.1997.3395.8896.362,038,830
1/31/201497.0397.6896.8097.301,410,120
1/30/201496.9298.9296.8198.171,083,640
1/29/201495.1898.5994.2096.522,280,390
1/28/201496.0096.7495.7096.021,192,570
1/27/201496.1296.7794.8596.041,585,170
1/24/201495.3096.3294.9196.001,733,290
1/23/201495.9197.8495.8096.191,744,310
1/22/201496.1496.4995.5696.141,346,100
1/21/201496.6996.9495.2795.661,407,590
1/17/201496.0097.1795.8396.571,597,200
1/16/201496.7297.1095.1396.161,130,910
1/15/201496.7997.6596.5297.131,440,520
1/14/201496.0496.9195.5096.791,005,910
1/13/201496.9497.7595.9796.031,863,600
1/10/201497.0098.7795.0196.964,074,520
1/9/201499.80100.4098.9998.992,261,460
1/8/2014100.66100.6698.9599.402,332,670
1/7/201498.72101.3598.50100.552,561,740
1/6/2014102.30102.3899.96100.761,850,300
1/3/2014102.86103.04101.58101.761,234,440
1/2/2014102.76103.88102.30102.841,393,660
12/31/2013102.67103.53102.05103.22856,808
12/30/2013103.15103.42102.32102.48553,107
12/27/2013103.17103.98102.78103.05480,409
12/26/2013103.29103.78102.85103.53403,341
12/24/2013103.21103.79103.08103.26351,413
12/23/2013102.39103.60102.02103.07715,704
12/20/2013101.91102.59101.11101.891,065,480
12/19/2013100.22101.8699.20101.691,853,650
12/18/201399.63101.1198.62100.73992,659
12/17/2013100.24100.2598.7699.07766,417
12/16/201399.90100.8598.99100.11907,740
12/13/2013100.87102.0399.6299.91862,036
12/12/2013101.68102.4099.69100.471,482,450
12/11/2013103.99104.74101.70101.931,634,650
12/10/2013104.04104.47103.44103.631,061,260
12/9/2013103.78104.95103.78104.421,004,440
12/6/2013103.03104.15102.87104.001,261,800
12/5/2013103.49104.06101.82101.911,264,470
12/4/2013104.64104.73102.45103.761,356,630
12/3/2013104.90105.12103.90104.761,162,500
12/2/2013104.01105.80103.81105.25993,470
11/29/2013103.81104.69103.81103.99427,882
11/27/2013103.52104.05103.03103.781,068,420
11/26/2013103.60104.59103.38103.891,585,650
11/25/2013101.52103.50101.35103.48870,866
11/22/201399.80101.5999.76101.251,628,200
Trading Center