Humana Inc. Historical Stock Prices

HUM 
$184.81
*  
4.08
2.26%
Get HUM Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading HUM now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HUM Pre-Market
 
 
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: 1 Year, From 27-AUG-2014 TO 27-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  180.98  184.90  180.80  184.81 1,022,476
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
05/27/2015 178.74 180.17 177.82 178.52 1,047,291
05/26/2015 178.1 178.84 176.525 177.88 1,099,448
05/22/2015 178.34 179.51 177.21 179 1,143,170
05/21/2015 177.88 179.385 177.02 178.76 904,546
05/20/2015 177.75 179.25 176.96 178.54 684,342
05/19/2015 176.35 178.962 176.3 177.74 1,225,109
05/18/2015 175.3 177.31 175.25 176.61 1,143,266
05/15/2015 175.01 175.91 173.46 175.9 743,929
05/14/2015 174.77 176.24 173.86 174.25 1,264,947
05/13/2015 173.08 173.88 171.5 173.5 1,728,004
05/12/2015 166.63 174 166.52 173.38 3,629,663
05/11/2015 167.56 168.64 166.43 166.62 1,064,537
05/08/2015 165.86 168.2 165.09 167.9 1,282,653
05/07/2015 162.63 166.27 162.63 164.54 917,844
05/06/2015 165.29 165.38 162.35 163.07 1,580,047
05/05/2015 167.42 168.4 163.94 164.25 1,467,298
05/04/2015 166.29 169.97 165.8 168.65 1,115,253
05/01/2015 167 167.99 165.07 166.36 1,102,769
04/30/2015 167.21 167.81 164.941 165.6 2,279,683
04/29/2015 175.81 177.445 165.84 168.05 4,526,466
04/28/2015 180.49 182.05 177.79 181.11 1,546,243
04/27/2015 182.5 182.96 179.79 180.12 1,235,328
04/24/2015 181.6 182.41 181.5 182.35 806,658
04/23/2015 179.06 182.05 178.61 181.91 1,070,535
04/22/2015 180.07 180.5 178.83 180.01 710,039
04/21/2015 179.2 180.44 178.96 180.13 613,525
04/20/2015 178.68 179.25 178.41 178.7 621,553
04/17/2015 176.25 177.64 176.07 177.48 993,398
04/16/2015 180 180.57 176.1 177.68 1,510,860
04/15/2015 179.99 180.68 175.49 176.73 1,390,893
04/14/2015 178.39 180 178.09 179.55 752,881
04/13/2015 178.83 181.05 178.52 178.58 561,108
04/10/2015 177.64 178.56 176.94 178.48 648,214
04/09/2015 178.13 179.14 176.34 177.73 1,382,328
04/08/2015 178.71 179.58 177.84 178.73 767,333
04/07/2015 182 182 176.97 178.1 973,944
04/06/2015 177.19 178.93 176.6 178.26 515,984
04/02/2015 177.84 180.14 177.07 177.98 677,969
04/01/2015 177.83 178.34 174.7 177.64 823,021
03/31/2015 180.03 181.37 178.02 178.02 1,304,433
03/30/2015 179.98 181.38 179.49 181.18 1,365,260
03/27/2015 175.76 177.77 175.4 177.52 1,492,135
03/26/2015 176.8 177.5499 174.81 175.72 1,473,045
03/25/2015 181.48 182.825 177.17 177.33 1,427,123
03/24/2015 182.04 182.98 180.41 180.41 966,850
03/23/2015 182.79 183.05 181.37 182.1 974,400
03/20/2015 182.31 183.01 180.08 182.79 2,256,033
03/19/2015 178.58 182.97 178.28 180.96 1,703,185
03/18/2015 174.35 179.56 173.7 178.63 1,849,950
03/17/2015 172.65 174.97 172.635 174 1,647,344
03/16/2015 167.67 175.3 167.21 174.31 2,796,064
03/13/2015 163.49 166.59 162.63 166.5 1,525,608
03/12/2015 161.87 164.38 161.11 164.28 992,532
03/11/2015 159.58 161.34 159 161 956,867
03/10/2015 160.62 160.69 158.16 159 2,359,178
03/09/2015 160.09 163.06 159.82 162.34 1,046,560
03/06/2015 160.95 162.075 159.15 159.73 1,246,151
03/05/2015 160.17 162.81 160.17 162.11 972,867
03/04/2015 159.22 161.35 158.75 160.22 2,300,949
03/03/2015 161.63 162 159.58 160.25 1,223,451
03/02/2015 164.1 164.85 161.24 162 2,139,416
02/27/2015 162.7 165.75 162.7 164.38 1,495,260
02/26/2015 163.97 164.5 162.361 163.35 1,720,113
02/25/2015 164.44 166.2 163.88 165.37 804,625
02/24/2015 164.51 165.65 163.64 164.44 1,024,518
02/23/2015 156.56 165.52 156.54 164.52 3,259,673
02/20/2015 153.08 156.84 152.66 156.12 1,294,473
02/19/2015 154.4 155.28 153.13 153.28 1,064,108
02/18/2015 154.63 155.45 154.25 155.4 723,964
02/17/2015 152.62 154.88 152.4 154.86 914,813
02/13/2015 153.3 153.62 151.79 152.67 727,096
02/12/2015 154 154.76 152.82 153.73 655,779
02/11/2015 151.45 153.77 150.92 153.32 717,558
02/10/2015 148.73 151.89 148 151.65 784,735
02/09/2015 147.27 149.23 146.64 147.15 756,683
02/06/2015 150.29 150.59 147.36 147.74 1,164,201
02/05/2015 153.5 153.9099 149.64 150.36 1,203,708
02/04/2015 148.17 152.88 145.27 150.54 1,784,261
02/03/2015 145.96 148.75 144.37 148.58 1,242,255
02/02/2015 146.88 147.11 143.44 145.98 1,539,572
01/30/2015 148.02 149.65 145.96 146.44 1,005,786
01/29/2015 149 149.96 146.2 149.62 915,496
01/28/2015 151.6 152.3 148.491 148.91 982,146
01/27/2015 151.05 152.05 150.0501 150.75 634,147
01/26/2015 150.97 152.31 148.9 152 822,873
01/23/2015 153.94 155.3 151.37 151.47 661,941
01/22/2015 153.71 154.46 151.6 153.65 988,761
01/21/2015 149.43 154.38 149.13 153.28 1,642,900
01/20/2015 150.86 151.12 146.99 148.97 1,660,788
01/16/2015 147.83 150.06 146.83 149.94 816,294
01/15/2015 147.9 149.76 147.4501 147.92 882,781
01/14/2015 145.25 147.7299 144.49 147.55 945,611
01/13/2015 147.25 149.22 145.78 146.84 794,102
01/12/2015 146.66 147.7 144.87 145.51 789,952
01/09/2015 147.34 148.06 146.57 146.75 1,221,937
01/08/2015 143.62 148.39 143.62 147.83 1,351,932
01/07/2015 139.73 142.24 139.73 141.73 877,300
01/06/2015 140.21 141.49 137.45 139.09 1,771,343
01/05/2015 141.69 142.76 138.69 139.2 1,686,695
01/02/2015 144.95 146.51 141.39 142.99 983,005
12/31/2014 145.81 148.14 143.48 143.63 665,188
12/30/2014 144.35 146.14 144.15 145.77 688,710
12/29/2014 144.75 145.43 143.05 144.48 536,213
12/26/2014 145.12 145.74 144.31 145.07 695,696
12/24/2014 145.16 145.23 144.19 144.38 267,781
12/23/2014 147.49 148.04 143.74 144.69 1,300,852
12/22/2014 146.24 147.86 146.23 146.34 1,193,024
12/19/2014 149.84 151.52 146.42 146.47 2,099,404
12/18/2014 144.81 149.09 143.37 149.07 1,392,822
12/17/2014 141.21 144.47 141.21 143.33 1,194,698
12/16/2014 142.71 145.6 141 141.15 1,407,937
12/15/2014 144 144.54 141.01 143.08 1,052,082
12/12/2014 141.72 146 141.65 143.6 1,422,584
12/11/2014 141.67 144.49 141.67 142.48 777,497
12/10/2014 142.25 142.79 140.4 141.44 1,334,138
12/09/2014 142.23 143.92 142.02 143.45 699,746
12/08/2014 143.97 145.26 143.76 144.57 1,122,926
12/05/2014 141.62 145.76 141.47 144.32 2,356,133
12/04/2014 141.12 141.58 139.52 141.12 983,457
12/03/2014 141.12 144.3 140.56 141.71 1,475,422
12/02/2014 138.36 140.22 137.178 140.12 1,041,523
12/01/2014 137.65 140.62 137.26 139.08 1,114,799
11/28/2014 137.54 138.98 137.45 137.97 814,529
11/26/2014 138.18 138.685 136.67 137.49 806,186
11/25/2014 139.84 140.92 137.63 137.69 1,667,423
11/24/2014 137.3 140.46 136.71 139.84 1,388,837
11/21/2014 137.5 137.79 136.02 136.42 1,118,188
11/20/2014 136.12 136.71 135.38 136.2 982,621
11/19/2014 139.02 139.44 136.17 136.56 1,040,977
11/18/2014 137.91 140.76 137.56 139.29 1,114,654
11/17/2014 136 138.09 135.57 137.47 721,886
11/14/2014 138.11 138.43 135.41 135.77 1,179,828
11/13/2014 137.49 139.2999 136.96 138.41 1,485,675
11/12/2014 136.09 137.75 134.44 137.25 1,123,238
11/11/2014 132.95 136.59 132.95 136.44 1,411,128
11/10/2014 131.51 133.21 131.16 132.46 2,604,229
11/07/2014 131.4 135.75 129.31 130.58 5,468,234
11/06/2014 139.06 140.65 138.73 139.87 1,395,363
11/05/2014 139.45 139.94 137.13 138.94 1,581,776
11/04/2014 138.5 139.65 137.22 137.75 1,138,325
11/03/2014 139 139.75 137.64 138.48 818,000
10/31/2014 138.93 139.8715 138.31 138.85 1,219,055
10/30/2014 134.51 138 134.51 137.18 847,463
10/29/2014 135 136.6 134.26 134.95 741,519
10/28/2014 131.14 134.905 130.515 134.73 806,795
10/27/2014 133.1 133.71 132.435 132.73 1,092,599
10/24/2014 132.72 133.16 131.62 133.11 610,000
10/23/2014 132.88 133.38 132.25 132.63 571,291
10/22/2014 133.75 133.78 131.1 131.47 1,497,764
10/21/2014 131.44 133.78 130.24 133.27 924,307
10/20/2014 128.14 130.17 128.1 130.1 868,382
10/17/2014 126.78 128.538 125.66 128.23 1,004,527
10/16/2014 122.96 129.48 122.96 125.73 1,668,185
10/15/2014 122.75 124.83 121.04 124.17 1,340,133
10/14/2014 125.07 125.07 122.332 124.2 1,338,181
10/13/2014 126.3 128.4 124.51 124.63 1,135,745
10/10/2014 125.37 127.87 125.17 126.39 1,536,199
10/09/2014 127.35 128.46 124.7 125.03 1,024,164
10/08/2014 125.21 127.46 124.91 127.42 1,123,586
10/07/2014 125.9 126.66 124.68 124.73 1,351,744
10/06/2014 129.82 130.45 126.23 126.24 1,171,116
10/03/2014 128.09 129.57 127.47 128.92 982,641
10/02/2014 127.1 128.21 125.9 127.15 1,323,343
10/01/2014 130.28 130.6 127.49 127.99 1,312,297
09/30/2014 132 132.25 130.29 130.29 1,031,721
09/29/2014 130.63 132.15 130.42 131.9 700,482
09/26/2014 131.92 132.18 130.45 131.73 662,080
09/25/2014 134.57 134.57 131.01 131.28 1,573,078
09/24/2014 132.17 135.76 132.17 135.51 838,540
09/23/2014 134.19 134.48 131.87 132.35 1,278,020
09/22/2014 134.15 135.86 134.15 134.78 1,543,169
09/19/2014 133.97 135.098 133.19 134.91 1,234,341
09/18/2014 133.02 134 132.57 133.18 798,613
09/17/2014 132.6 133.51 131.73 132.52 1,945,336
09/16/2014 128.28 132.48 127.72 132.37 1,514,266
09/15/2014 128.18 128.88 127.57 127.66 549,231
09/12/2014 129.71 129.97 127.83 128.26 565,791
09/11/2014 128.68 129.62 127.28 129.4 834,367
09/10/2014 131.05 131.05 128.05 128.96 864,743
09/09/2014 129.47 131.15 128.93 130.45 1,031,080
09/08/2014 129 130.23 128.5 129.55 1,030,538
09/05/2014 127.11 130.04 126.684 129.2 1,186,242
09/04/2014 127.35 129.75 126.51 126.88 1,298,046
09/03/2014 128.23 128.38 127.18 127.25 1,137,072
09/02/2014 129.15 129.49 126.66 127.45 2,081,037
08/29/2014 127.93 129.59 127.9 128.74 811,390
08/28/2014 126.87 128.53 126.58 127.64 801,799
08/27/2014 124.91 127.64 124.88 127.32 923,144
*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?