$175.70 -1.23 (%) Humana Inc - New York Stock Exchange, Inc.

May. 4, 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
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
2/2/2016166.13167.59164.26166.87904,295
2/1/2016162.71168.36162.69167.581,799,348
1/29/2016160.62163.45158.12162.791,205,921
1/28/2016161.31162.70158.81159.79791,931
1/27/2016165.35165.53159.74161.301,220,359
1/26/2016163.25165.54163.01164.66409,081
1/25/2016166.22166.81163.11163.29537,224
1/22/2016167.44168.23165.64166.221,162,654
1/21/2016165.64167.24163.30166.11620,640
1/20/2016162.84166.20157.45164.741,665,028
1/19/2016162.16167.36162.16164.001,583,338
1/15/2016166.34166.50160.47162.161,617,701
1/14/2016163.89167.75162.77167.231,384,004
1/13/2016168.93170.11163.52163.891,258,524
1/12/2016169.55172.00167.62168.831,396,963
1/11/2016173.08173.42166.71169.011,522,409
1/8/2016174.56176.33172.44172.91738,417
1/7/2016175.08176.66173.81175.151,923,098
1/6/2016177.80179.24175.05176.611,449,844
1/5/2016180.22181.46178.50179.63977,042
1/4/2016177.67179.88176.44179.75969,588
12/31/2015178.40179.75178.40178.51590,701
12/30/2015179.53179.62177.51179.00412,985
12/29/2015178.00180.13177.81179.11743,853
12/28/2015177.73178.33176.01177.86294,389
12/24/2015178.82180.31178.11178.30361,787
12/23/2015176.58179.49171.35179.14854,217
12/22/2015177.04177.37174.22176.10585,836
12/21/2015175.65176.75174.47176.10998,097
12/18/2015176.14177.12174.86175.381,238,431
12/17/2015176.35177.83175.31176.88716,983
12/16/2015177.20178.30175.69176.361,320,587
12/15/2015174.93176.96174.48175.66857,725
12/14/2015173.26175.10172.05174.89888,204
12/11/2015170.37174.24170.26172.781,007,022
12/10/2015170.77173.14170.24172.02402,610
12/9/2015168.86171.25168.62170.731,063,535
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center