Home > Quotes > HUM > Historical Prices

Humana Inc. Historical Stock Prices

HUM 
$79.17
*  
0.35
  negative  
0.44%
Get HUM Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  79.60  80.55  78.65  79.17 1,229,337
05/21/2013 79.52 80.05 78.8347 79.52 934,568
05/20/2013 80.34 80.34 79.46 79.62 867,298
05/17/2013 79.37 81.39 79.05 80.45 1,619,918
05/16/2013 79.18 80 78.85 79.35 1,532,765
05/15/2013 79.12 79.89 78.54 79.5 1,409,313
05/14/2013 79.63 80.21 79.13 79.49 1,114,626
05/13/2013 79.82 80.17 78.79 79.77 2,483,939
05/10/2013 78.12 80.27 77.98 80.09 3,278,678
05/09/2013 78.44 79.008 76.88 78.06 2,639,483
05/08/2013 76.79 78.815 76.69 78.73 3,046,312
05/07/2013 75.5 77.32 74.81 76.88 2,558,143
05/06/2013 75.9 77.12 75.45 75.49 2,433,204
05/03/2013 75.47 76 73.63 73.93 2,341,491
05/02/2013 77.62 77.94 74.92 75.31 2,833,212
05/01/2013 76.18 79.88 76.09 77.56 5,256,354
04/30/2013 73.15 74.15 72.13 74.11 2,047,452
04/29/2013 73.56 74 73.09 73.12 1,261,089
04/26/2013 72.86 74 72.86 73.49 1,247,343
04/25/2013 72.39 73.07 72.19 73.05 1,882,997
04/24/2013 73.4 73.71 71.95 72.1 2,288,854
04/23/2013 72.54 73.72 72.23 72.88 1,934,769
04/22/2013 72.99 73.36 72.12 72.32 1,652,918
04/19/2013 72.51 73.45 71.65 73.05 2,336,327
04/18/2013 72.88 72.88 70.58 72.21 4,850,048
04/17/2013 75.81 76.14 74.4 74.55 2,890,008
04/16/2013 76.44 77.34 75.58 76.25 1,907,902
04/15/2013 77.24 78.42 75.9 75.94 1,913,269
04/12/2013 78.55 78.74 77.25 77.56 2,260,730
04/11/2013 79 79.19 78.43 78.82 1,798,774
04/10/2013 78.49 79.35 78.41 78.83 2,073,109
04/09/2013 77.91 78.61 77.49 78.03 1,967,456
04/08/2013 78.35 78.35 77.04 77.67 2,135,330
04/05/2013 78.5 79.58 77.6 78.27 1,868,314
04/04/2013 79.79 81.28 79.02 79.6 3,219,541
04/03/2013 79.18 81.41 78.83 79.81 4,236,132
04/02/2013 82.47 82.47 78.66 79.11 12,171,800
04/01/2013 69.34 75.67 69.065 75.02 7,799,904
03/28/2013 68.63 69.445 68.05 69.11 2,543,702
03/27/2013 66.85 69.8 66.8 68.72 4,089,308
03/26/2013 66.7 67.48 66.44 66.7 1,400,981
03/25/2013 67.25 67.31 66.17 66.7 2,731,755
03/22/2013 67.56 68.07 65.88 67.1 4,092,607
03/21/2013 69.07 69.66 67.86 68.36 3,304,847
03/20/2013 70.72 71.18 69.31 69.45 2,034,482
03/19/2013 70.49 71.07 70.04 70.27 1,659,826
03/18/2013 69.35 71.37 68.99 70.36 2,334,181
03/15/2013 69.31 69.79 69.06 69.79 1,938,835
03/14/2013 68.9 69.265 68.41 69.23 2,223,948
03/13/2013 68.49 68.89 67.95 68.84 1,586,444
03/12/2013 68.26 68.54 67.605 68.54 1,881,148
03/11/2013 67.74 68.49 67.74 68.33 1,443,257
03/08/2013 67.47 68.6 67.23 68.03 1,873,107
03/07/2013 67.09 67.705 67.01 67.39 1,928,768
03/06/2013 67.46 67.77 66.68 67 2,934,265
03/05/2013 66.95 67.78 66.88 67.44 2,007,569
03/04/2013 67.55 67.78 66.65 66.85 2,970,917
03/01/2013 68.05 68.26 67.52 67.88 2,884,714
02/28/2013 69.14 69.5 68.01 68.26 2,935,129
02/27/2013 68.91 69.355 68.09 69.21 2,069,655
02/26/2013 69.71 69.81 67.82 68.96 2,808,282
02/25/2013 70.78 71.21 69.66 69.66 3,033,362
02/22/2013 72.64 72.94 70.27 70.61 3,795,289
02/21/2013 72.74 73.72 71.82 72.65 2,667,482
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.