Humana Inc. Common Stock Historical Stock Prices

HUM 
$177.87
*  
0.31
0.17%
Get HUM Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading HUM now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 177.92 179.40 176.88 177.87 431,194
04/27/2016 178.9 179.16 176.6 177.56 712,123
04/26/2016 176.3 178.76 175.01 178.48 749,917
04/25/2016 174.8 176.16 173.7 176.11 546,213
04/22/2016 173.98 175.32 173.53 175.3 561,635
04/21/2016 174.2 175.37 172.29 173.45 502,978
04/20/2016 175 176.27 172.71 174.5 519,476
04/19/2016 172.42 174.9 172.09 174.77 974,906
04/18/2016 169.89 172.28 168.87 171.72 778,645
04/15/2016 168.05 170.23 166.7 169.87 869,325
04/14/2016 169.74 170.61 168.03 168.24 667,356
04/13/2016 170.7 172.11 168.69 169.96 1,198,146
04/12/2016 167.71 170.65 167.7 170.41 976,806
04/11/2016 171.05 171.9 167.315 167.46 1,305,081
04/08/2016 172.89 173.5 169.75 171.03 1,404,811
04/07/2016 179.36 180.76 171.93 172.58 2,691,457
04/06/2016 180.6 181.95 179.81 180.35 849,365
04/05/2016 182.84 183.26 178.38 181.03 1,681,611
04/04/2016 185 187.8 184.21 185.47 790,631
04/01/2016 182.77 185.01 181.5 184.74 685,459
03/31/2016 184.52 185.75 182.48 182.95 866,676
03/30/2016 186.11 187.44 184.354 184.89 753,949
03/29/2016 182.94 186.23 182.65 185.76 477,542
03/28/2016 184.07 184.96 182.82 182.93 508,189
03/24/2016 182.32 184.64 181.44 184.07 484,886
03/23/2016 184.76 184.76 182.51 183.59 466,782
03/22/2016 183.4 185.46 181.75 184.36 424,249
03/21/2016 184.26 184.99 182.74 183.73 392,852
03/18/2016 182 185.95 180.52 184.6 893,337
03/17/2016 182.93 182.94 179.3 182.54 743,317
03/16/2016 183.63 184.84 181.86 183.39 579,744
03/15/2016 185.45 187 183.02 183.91 455,753
03/14/2016 187 187.5 185.135 186.33 590,270
03/11/2016 185.9 186.98 185.16 186.91 724,445
03/10/2016 185 186.08 183.52 184.76 796,180
03/09/2016 182.99 185.62 182.79 184.43 1,363,457
03/08/2016 183.83 184.155 182.01 182.52 403,259
03/07/2016 182 184.58 181.93 184.25 848,274
03/04/2016 182.71 185.28 181.26 183.25 978,473
03/03/2016 182.05 183.56 180.41 183.22 637,845
03/02/2016 180.3 183.25 179.65 182.7 1,200,905
03/01/2016 178.35 181.498 176.61 181.23 1,048,643
02/29/2016 179.04 180.98 176.71 176.97 851,847
02/26/2016 176.81 181.65 176.6 178.71 1,276,516
02/25/2016 171.79 176.74 171.635 176.6 886,487
02/24/2016 172.82 174 169.87 172.29 504,906
02/23/2016 171.68 174.01 170.06 172.83 684,239
02/22/2016 166.5 171.85 165.34 171.75 1,118,091
02/19/2016 167.8 168.22 164.47 165.34 901,298
02/18/2016 168 169 166.61 167.75 1,475,618
02/17/2016 167.33 169.59 166 168.31 1,167,938
02/16/2016 161 166.74 160.55 166.64 1,021,472
02/12/2016 158.34 160.47 157.41 160.37 692,334
02/11/2016 158.91 160.92 157.01 158.02 1,036,765
02/10/2016 161.17 165.52 160.75 161.07 1,703,394
02/09/2016 157.04 161.3 155.24 159.53 1,241,528
02/08/2016 164.13 164.73 156.045 156.96 1,447,230
02/05/2016 167.97 169.3199 163.3201 164.78 1,095,358
02/04/2016 166.56 169.87 164.87 168.65 1,042,816
02/03/2016 167.54 167.98 164.75 166.78 812,448
02/02/2016 166.13 167.59 164.255 166.87 904,295
02/01/2016 162.71 168.36 162.69 167.58 1,799,348
01/29/2016 160.62 163.45 158.12 162.79 1,205,921
01/28/2016 161.31 162.7 158.805 159.79 791,931
01/27/2016 165.35 165.53 159.74 161.3 1,220,159
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?