$182.90 -4.41 (%) Humana Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HUM historical data

Date Open High Low Close Volume
6/24/2016184.69185.90182.46182.90916,985
6/23/2016188.85190.62185.61187.311,396,675
6/22/2016189.72191.00187.33187.671,231,828
6/21/2016190.73190.76188.68190.071,236,560
6/20/2016188.71191.65188.00189.901,935,348
6/17/2016187.26187.93185.40187.15844,338
6/16/2016185.06187.53184.34187.04682,483
6/15/2016186.22187.52185.24185.55717,697
6/14/2016184.88187.44184.50185.69813,094
6/13/2016186.24187.86184.63184.69545,416
6/10/2016188.00188.50185.98186.76324,497
6/9/2016187.03188.58187.00188.35621,177
6/8/2016187.63189.37187.48188.001,464,399
6/7/2016189.50189.90187.80188.40880,943
6/6/2016186.75189.82186.25189.38968,760
6/3/2016186.90186.99184.28186.201,094,643
6/2/2016177.81187.40175.27187.363,518,084
6/1/2016172.27177.82171.53177.401,015,887
5/31/2016174.50174.86171.38172.511,279,423
5/27/2016174.08174.98172.50173.74585,438
5/26/2016174.67174.82172.98174.251,020,349
5/25/2016170.63175.14170.03174.701,773,837
5/24/2016170.21171.81169.55170.781,227,078
5/23/2016170.00172.97169.08169.591,160,907
5/20/2016168.95169.99168.31169.601,410,221
5/19/2016168.89169.98167.34168.33898,336
5/18/2016170.53173.42169.86170.22875,157
5/17/2016171.43172.26168.67170.801,244,007
5/16/2016164.91171.96163.89171.521,847,715
5/13/2016165.88166.61160.65165.232,070,102
5/12/2016170.10171.52165.55165.81858,884
5/11/2016173.97174.99169.71170.06532,048
5/10/2016171.59174.22171.31173.54583,969
5/9/2016171.39173.91170.50171.28727,161
5/6/2016173.00174.44169.62170.681,275,205
5/5/2016175.29176.39173.99174.111,369,899
5/4/2016175.16177.69174.65175.70577,722
5/3/2016177.12178.31176.00176.93507,838
5/2/2016178.00178.79177.32177.61529,036
4/29/2016177.34178.17175.05177.07606,096
4/28/2016177.69179.40176.88177.87431,194
4/27/2016178.90179.16176.60177.56712,123
4/26/2016176.30178.76175.01178.48749,917
4/25/2016174.80176.16173.70176.11546,313
4/22/2016173.98175.32173.53175.30561,635
4/21/2016174.20175.37172.29173.45502,978
4/20/2016175.00176.27172.71174.50519,476
4/19/2016172.42174.90172.09174.77974,906
4/18/2016169.89172.28168.87171.72778,645
4/15/2016168.05170.23166.70169.87869,325
4/14/2016169.74170.61168.03168.24667,356
4/13/2016170.70172.11168.69169.961,198,146
4/12/2016167.71170.65167.70170.41976,806
4/11/2016171.05171.90167.32167.461,305,281
4/8/2016172.89173.50169.75171.031,404,811
4/7/2016179.36180.76171.93172.582,691,689
4/6/2016180.60181.95179.81180.35849,365
4/5/2016182.84183.26178.38181.031,681,611
4/4/2016185.00187.80184.21185.47790,631
4/1/2016182.77185.01181.50184.74685,469
3/31/2016184.52185.75182.48182.95866,678
3/30/2016186.11187.44184.35184.89753,949
3/29/2016182.94186.23182.65185.76478,342
3/28/2016184.07184.96182.82182.93508,189
3/24/2016182.32184.64181.44184.07484,886
3/23/2016184.76184.76182.51183.59466,785
3/22/2016183.40185.46181.75184.36424,249
3/21/2016184.26184.99182.74183.73392,852
3/18/2016182.00185.95180.52184.60893,337
3/17/2016182.93182.94179.30182.54743,317
3/16/2016183.63184.84181.86183.39579,744
3/15/2016185.45187.00183.02183.91455,753
3/14/2016187.00187.50185.14186.33590,270
3/11/2016185.90186.98185.16186.91724,450
3/10/2016185.00186.08183.52184.76796,180
3/9/2016182.99185.62182.79184.431,364,256
3/8/2016183.83184.16182.01182.52403,259
3/7/2016182.00184.58181.93184.25848,274
3/4/2016182.71185.28181.26183.25978,473
3/3/2016182.05183.56180.41183.22637,845
3/2/2016180.30183.25179.65182.701,200,905
3/1/2016178.35181.50176.61181.231,048,643
2/29/2016179.04180.98176.71176.97853,221
2/26/2016176.81181.65176.60178.711,276,516
2/25/2016171.79176.74171.64176.60886,487
2/24/2016172.82174.00169.87172.29504,906
2/23/2016171.68174.01170.06172.83684,239
2/22/2016166.50171.85165.34171.751,122,342
2/19/2016167.80168.22164.47165.34901,298
2/18/2016168.00169.00166.61167.751,475,618
2/17/2016167.33169.59166.00168.311,167,938
2/16/2016161.00166.74160.55166.641,021,472
2/12/2016158.34160.47157.41160.37692,334
2/11/2016158.91160.92157.01158.021,036,765
2/10/2016161.17165.52160.75161.071,703,394
2/9/2016157.04161.30155.24159.531,241,528
2/8/2016164.13164.73156.05156.961,447,230
2/5/2016167.97169.32163.32164.781,095,358
2/4/2016166.56169.87164.87168.651,042,816
2/3/2016167.54167.98164.75166.78812,448
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center