Humana Inc. Historical Stock Prices

HUM 
$162.11
*  
1.89
1.18%
Get HUM Alerts
*Delayed - data as of Mar. 5, 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: 1 Year, From 05-MAR-2014 TO 05-MAR-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  160.45  162.81  160.17  162.11 972,507
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
08/26/2014 124.39 125.48 124.2 125.05 700,308
08/25/2014 123.83 124.71 123.3 124.22 570,003
08/22/2014 123.42 123.85 122.66 123.19 637,241
08/21/2014 122.89 123.8799 122.85 123.45 693,123
08/20/2014 123 123.35 122.11 123.15 432,514
08/19/2014 121.95 123.35 121.32 122.93 1,060,538
08/18/2014 121.19 122.1 120.07 121.93 792,437
08/15/2014 120.35 121.06 118.94 120.45 1,283,991
08/14/2014 120.11 120.29 119.44 120.13 1,041,379
08/13/2014 117.66 120.17 117.49 119.5 1,279,902
08/12/2014 117.44 118.24 117.01 117.66 750,696
08/11/2014 118.11 118.38 117.05 117.24 908,101
08/08/2014 116.29 118.33 115.66 118.11 1,094,367
08/07/2014 119.94 119.94 115.51 115.97 1,697,757
08/06/2014 119.05 121.21 119.05 120.07 800,249
08/05/2014 119.15 120.1 118.525 119.51 1,784,334
08/04/2014 118.7 120.77 118.26 120.36 1,279,470
08/01/2014 117.3 119.11 117.3 118.8 1,466,083
07/31/2014 120.68 120.68 116.38 117.65 3,028,636
07/30/2014 125 125 118.53 120.34 3,908,180
07/29/2014 130.57 130.98 126.58 127.52 1,621,830
07/28/2014 129.03 131.09 128.94 130.93 1,120,097
07/25/2014 127.02 129.82 127.02 128.55 1,361,082
07/24/2014 133.51 134.38 132.57 132.9 619,290
07/23/2014 133.91 134.205 132.5 133.06 534,226
07/22/2014 133.39 134.93 133.24 133.56 707,129
07/21/2014 131.79 133.21 130.9 133.02 802,218
07/18/2014 131.43 132.9 130.75 132.6 837,628
07/17/2014 127.07 133.645 127.07 131.17 1,779,061
07/16/2014 128.99 128.99 127.36 127.43 676,690
07/15/2014 128.5 129.648 125.24 128.64 979,128
07/14/2014 127.85 128.98 127.725 128.5 1,107,439
07/11/2014 127.07 127.79 126.57 127.4 506,477
07/10/2014 126.02 127.68 125.86 127.08 669,683
07/09/2014 128.15 128.95 127.51 127.7 792,742
07/08/2014 127.58 127.93 126.885 127.41 813,417
07/07/2014 129.9 129.9 128.04 128.27 905,424
07/03/2014 129.6 130.42 128.9 130.21 438,854
07/02/2014 128.85 129.66 127.21 129.6 1,587,555
07/01/2014 128.22 129.9 127.94 129.29 1,369,124
06/30/2014 127.25 129.36 126.86 127.72 1,008,939
06/27/2014 127.47 127.99 126.39 127.41 965,558
06/26/2014 128.85 128.87 126.19 127.8 613,569
06/25/2014 127 129.14 127 128.95 698,326
06/24/2014 127.07 128 127.03 127.07 672,635
06/23/2014 127.24 127.67 126.67 127.32 450,416
06/20/2014 126.12 127.22 125.41 127.15 1,156,916
06/19/2014 124.91 126.7 124.53 126.58 640,037
06/18/2014 123.26 124.99 122.4 124.86 765,004
06/17/2014 123.21 123.47 122.36 122.93 857,909
06/16/2014 124.78 124.78 122.87 123.05 987,710
06/13/2014 125.16 125.34 124.01 124.66 1,044,269
06/12/2014 126.51 126.8413 124.93 125.24 879,184
06/11/2014 126.54 127.17 125.31 126.89 711,844
06/10/2014 124.92 126.54 124.2 126.54 657,013
06/09/2014 126.33 126.99 125.19 125.38 617,102
06/06/2014 125.58 126.7499 125.35 126.38 1,125,587
06/05/2014 125.23 125.23 123.85 124.35 995,633
06/04/2014 124.65 125.6 124.03 125.24 1,344,674
06/03/2014 124.91 125.66 123.835 124.4 1,422,230
06/02/2014 124.96 126.28 124.47 125.4 1,017,881
05/30/2014 124.72 125.48 123.38 124.46 1,039,109
05/29/2014 124.89 125.35 123.55 124.56 814,043
05/28/2014 125.15 125.98 124.2 124.32 670,926
05/27/2014 124.98 126.44 124.65 125.25 1,122,760
05/23/2014 123.78 124.81 123.03 124.49 1,009,953
05/22/2014 122.41 123.53 121.39 123.31 1,268,736
05/21/2014 121.39 122.71 121.21 122.41 847,339
05/20/2014 121.07 122.14 119.99 121.33 1,030,146
05/19/2014 118.78 121.51 118.78 121.34 1,737,443
05/16/2014 119.68 120.24 118.02 119 1,164,125
05/15/2014 119.81 120.88 117.81 119.56 1,454,588
05/14/2014 121.99 121.99 119.7 119.99 1,443,982
05/13/2014 123.63 123.94 121.88 121.92 1,249,823
05/12/2014 120.19 123.94 120.18 123.62 1,707,019
05/09/2014 116.73 120.09 116.31 120.04 1,293,068
05/08/2014 119.05 119.12 116.08 116.72 2,055,351
05/07/2014 110.02 119.86 107.99 119.05 4,072,998
05/06/2014 110.22 111 109.69 109.79 2,834,688
05/05/2014 108.74 110.56 108.16 110.12 1,944,141
05/02/2014 109.55 110.26 108.7 108.89 1,170,467
05/01/2014 110.52 111.05 109.02 109.42 1,207,029
04/30/2014 109.32 112.22 108.88 109.75 1,334,215
04/29/2014 109.54 109.65 108.43 109.05 882,043
04/28/2014 109.54 109.594 107.91 108.97 1,214,222
04/25/2014 108.32 109.4 108.05 109.18 901,438
04/24/2014 108.97 109.81 108.37 108.82 1,179,441
04/23/2014 107.45 108.995 106.37 107.87 1,341,929
04/22/2014 105.52 108.35 105.52 107.88 1,558,985
04/21/2014 105.23 106.244 104.08 105.38 2,237,236
04/17/2014 105.55 107.18 103.89 104.74 3,110,272
04/16/2014 110.13 110.55 108.18 108.8 925,747
04/15/2014 109.52 110.01 108.18 109.65 1,268,365
04/14/2014 108.57 109.32 107.61 109.25 1,360,372
04/11/2014 108.47 109.78 107.9 108.16 1,276,958
04/10/2014 113.81 114.39 109.21 109.66 2,023,742
04/09/2014 111.67 114.18 111.4 113.9 1,514,274
04/08/2014 112.2 113.125 108.65 111.27 2,467,589
04/07/2014 112.2 114.07 111.75 112 1,798,138
04/04/2014 114.36 114.89 111.75 112.21 1,653,225
04/03/2014 112.56 114.14 111.97 114.09 1,260,130
04/02/2014 113.56 113.56 111.83 112.17 1,337,360
04/01/2014 112.77 115.01 112.4407 113.27 1,503,069
03/31/2014 113.77 113.88 111.15 112.72 1,267,112
03/28/2014 112.56 113.95 112.39 113.08 617,846
03/27/2014 113.1 113.4981 111.6 112.06 718,963
03/26/2014 114.82 115.0799 112.39 112.93 813,877
03/25/2014 113.75 115.79 113.39 114.2 923,043
03/24/2014 117.2 117.63 113.76 113.79 1,714,610
03/21/2014 119.68 119.81 116.97 116.99 2,034,832
03/20/2014 116.95 119.93 116.81 118.78 1,702,924
03/19/2014 113.53 117.51 113.37 116.96 2,081,213
03/18/2014 111.42 113.7 111.42 113.45 1,011,827
03/17/2014 109.95 112 109.89 111.54 861,127
03/14/2014 109.72 110.58 109.21 109.49 3,355,787
03/13/2014 111.17 111.255 109.46 109.62 1,776,222
03/12/2014 110.11 111.27 109.8107 110.99 1,363,707
03/11/2014 111.19 111.19 110.2 110.36 1,170,028
03/10/2014 110.71 110.97 110.105 110.88 989,352
03/07/2014 110.77 111.23 109.84 110.92 1,446,699
03/06/2014 112.39 113.2899 111.18 111.47 1,463,383
03/05/2014 111.76 112.93 110.96 111.96 1,143,113
*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?