Humana Inc. Historical Stock Prices

HUM 
$184.01
*  
0.80
0.43%
Get HUM Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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  184.12  185.06  183.09  184.01 506,101
08/28/2015 184.07 185.06 183.09 184.01 506,909
08/27/2015 181.04 184.9 180.8 184.81 1,030,631
08/26/2015 178.93 181.09 176.17 180.73 1,384,676
08/25/2015 177.69 181.63 175.45 175.46 1,161,777
08/24/2015 170.72 180.36 169.4 175.18 1,903,275
08/21/2015 184.93 185.97 181.73 181.73 1,271,454
08/20/2015 188.09 189.58 185.45 186.09 1,223,743
08/19/2015 189.57 190.6 188.6 189.4 624,154
08/18/2015 188.99 192.49 188.26 190.53 915,739
08/17/2015 185.47 190.33 185.1 189.75 1,168,334
08/14/2015 185.53 188.15 185.06 186.51 1,122,220
08/13/2015 186 187.31 185.25 186.06 564,785
08/12/2015 185.31 186.18 182.68 186.09 1,092,647
08/11/2015 185.21 186.6 184.53 185.82 1,086,606
08/10/2015 184.54 186.5499 183.97 186.26 720,434
08/07/2015 184.78 184.78 182.5601 184.06 718,172
08/06/2015 185.76 186.99 184.39 184.52 1,114,110
08/05/2015 183.29 186.09 182.94 185.54 1,315,757
08/04/2015 182.93 184.38 181.41 182.33 1,115,894
08/03/2015 182.5 184.21 181.33 182.4 1,012,319
07/31/2015 184.15 184.92 181.28 182.09 1,357,235
07/30/2015 184.96 186 183.2 183.7 740,522
07/29/2015 183.84 184.89 182.29 184.41 1,075,839
07/28/2015 184.16 184.86 181.86 184.52 1,214,203
07/27/2015 181.01 184.2336 180.29 183.91 1,184,356
07/24/2015 184.01 184.085 181.02 181.76 1,505,911
07/23/2015 186.21 186.475 184.21 184.73 1,506,882
07/22/2015 185.85 186.88 184.91 186.1 1,802,606
07/21/2015 186.26 187.22 184.53 185.85 1,234,143
07/20/2015 188.07 188.24 185.76 186.16 1,285,317
07/17/2015 186.38 187.77 185.99 187.44 1,545,348
07/16/2015 187.9 187.98 185.72 186.42 1,806,868
07/15/2015 186.03 187.99 185.4 187.48 1,635,170
07/14/2015 186.17 186.98 185.05 186.14 1,505,864
07/13/2015 188.25 188.25 183.68 185.1 2,691,025
07/10/2015 188 188.15 186.02 187.25 2,234,909
07/09/2015 187.26 188.14 186.16 186.16 3,591,237
07/08/2015 186.01 187.74 185.46 185.86 3,527,592
07/07/2015 188.4 189.4 181.82 187.1 6,098,020
07/06/2015 190 195 187.62 188.96 13,942,320
07/02/2015 192.02 192.93 185.01 187.5 3,719,920
07/01/2015 191.87 194.11 189.78 193.14 1,883,505
06/30/2015 193.87 196.3 191.04 191.28 3,054,801
06/29/2015 193 194.4 189.26 192.9 3,175,111
06/26/2015 199.01 200 194.15 195.5 8,620,681
06/25/2015 184.83 199.99 184.38 197.37 8,313,722
06/24/2015 188.99 189.84 184.23 184.23 2,977,921
06/23/2015 189.47 193.69 185.11 189.86 5,301,533
06/22/2015 207 207.57 189.03 189.94 7,552,248
06/19/2015 199.62 202.675 198.43 202.31 1,951,669
06/18/2015 201.3 202.84 198.91 199.3 1,864,917
06/17/2015 200.5 205.3 200.5 200.89 3,082,021
06/16/2015 202.94 206.26 199.39 199.6 6,327,300
06/15/2015 211.66 217.77 198.8 206.58 8,060,109
06/12/2015 213.01 215.37 212.21 212.47 2,333,975
06/11/2015 215.07 216.66 213.37 214.17 1,692,833
06/10/2015 212.37 215.55 211.55 214.45 2,559,165
06/09/2015 211.94 213.74 211.4 212.47 1,895,056
06/08/2015 216.55 219.48 212.03 212.33 2,782,545
06/05/2015 212.48 214.8 211.14 214.38 1,735,985
06/04/2015 212.5 214 211.46 213 1,725,080
06/03/2015 214.5 215.1 212.3 213.61 2,662,323
06/02/2015 214.66 216.015 213.55 214.74 2,159,550
06/01/2015 213.15 217 210.33 214.92 5,087,964
05/29/2015 178.62 219.79 176.405 214.65 9,927,666
05/28/2015 178.08 179.75 177.27 178.41 1,105,214
*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?