$147.42 -1.49 (%) Humana Inc - NYSE

Jan. 29, 2015 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUM historical data

Date Open High Low Close Volume
1/28/2015151.60152.30148.49148.91982,146
1/27/2015151.05152.05150.05150.75634,147
1/26/2015150.97152.31148.90152.00822,873
1/23/2015153.94155.30151.37151.47661,941
1/22/2015153.71154.46151.60153.65988,761
1/21/2015149.43154.38149.13153.281,642,900
1/20/2015150.86151.12146.99148.971,660,788
1/16/2015147.83150.06146.83149.94816,294
1/15/2015147.90149.76147.45147.92882,781
1/14/2015145.25147.73144.49147.55945,611
1/13/2015147.25149.22145.78146.84794,102
1/12/2015146.66147.70144.87145.51789,952
1/9/2015147.34148.06146.57146.751,221,937
1/8/2015143.62148.39143.62147.831,351,932
1/7/2015139.73142.24139.73141.73877,400
1/6/2015140.21141.49137.45139.091,771,343
1/5/2015141.69142.76138.69139.201,686,695
1/2/2015144.95146.51141.39142.99983,205
12/31/2014145.81148.14143.48143.63665,188
12/30/2014144.35146.14144.15145.77689,410
12/29/2014144.75145.43143.05144.48536,213
12/26/2014145.12145.74144.31145.07695,696
12/24/2014145.16145.23144.19144.38267,781
12/23/2014147.49148.04143.74144.691,300,852
12/22/2014146.24147.86146.23146.341,193,024
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center