Humana Inc. Historical Stock Prices

HUM 
$134.91
*  
1.73
1.3%
Get HUM Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  134.23  135.098  133.19  134.91 1,232,736
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
03/04/2014 113.07 113.52 111.779 112.35 1,761,448
03/03/2014 114.2 115 111.62 112.22 1,942,638
02/28/2014 110.79 113.09 110.46 112.46 1,718,056
02/27/2014 110.26 111.28 109.78 110.62 1,255,121
02/26/2014 108.14 112.72 108.14 110.31 2,554,659
02/25/2014 113.37 114.11 109.9199 110.49 3,411,102
02/24/2014 102.86 114.76 102.71 113.69 6,568,762
02/21/2014 102.72 104.11 102.37 102.82 3,455,030
02/20/2014 100.91 102.92 100.91 102.24 1,846,588
02/19/2014 101.93 102.94 101.76 101.98 1,607,592
02/18/2014 100.73 103.96 100.35 102.31 2,348,998
02/14/2014 96.86 101.61 96.86 100.23 2,760,434
02/13/2014 95.52 97.23 95.28 97.02 1,510,474
02/12/2014 97.3 98.23 95.39 95.59 1,417,160
02/11/2014 96.54 97.54 94.8801 97.27 1,382,500
02/10/2014 95.78 96.47 94.71 96.47 1,662,458
02/07/2014 96.01 96.57 94.56 95.97 2,265,741
02/06/2014 95.57 96.81 94.7 96.66 2,161,414
02/05/2014 91 96.88 91 95.71 4,642,905
02/04/2014 96.47 97.58 95.31 97.47 2,046,361
02/03/2014 97.19 97.33 95.88 96.36 2,038,829
01/31/2014 97.03 97.68 96.8 97.3 1,410,118
01/30/2014 96.92 98.92 96.81 98.17 1,083,644
01/29/2014 95.18 98.59 94.2 96.52 2,280,392
01/28/2014 96 96.74 95.7 96.02 1,192,568
01/27/2014 96.12 96.77 94.846 96.04 1,585,173
01/24/2014 95.3 96.32 94.91 96 1,733,293
01/23/2014 95.91 97.84 95.795 96.19 1,744,314
01/22/2014 96.14 96.49 95.56 96.14 1,346,095
01/21/2014 96.69 96.935 95.27 95.66 1,407,589
01/17/2014 96 97.17 95.83 96.57 1,597,205
01/16/2014 96.72 97.1 95.13 96.16 1,130,908
01/15/2014 96.79 97.65 96.52 97.13 1,440,519
01/14/2014 96.04 96.9104 95.5 96.79 1,005,907
01/13/2014 96.94 97.75 95.97 96.03 1,863,603
01/10/2014 97 98.77 95.01 96.96 4,074,520
01/09/2014 99.8 100.395 98.99 98.99 2,261,065
01/08/2014 100.66 100.66 98.95 99.4 2,332,668
01/07/2014 98.72 101.35 98.5 100.55 2,561,741
01/06/2014 102.3 102.38 99.96 100.76 1,850,195
01/03/2014 102.86 103.04 101.58 101.76 1,234,442
01/02/2014 102.76 103.88 102.3 102.84 1,393,465
12/31/2013 102.67 103.53 102.05 103.22 856,808
12/30/2013 103.15 103.42 102.32 102.48 553,107
12/27/2013 103.17 103.98 102.78 103.05 480,409
12/26/2013 103.29 103.78 102.85 103.53 403,341
12/24/2013 103.21 103.79 103.08 103.26 351,413
12/23/2013 102.39 103.6 102.02 103.07 714,174
12/20/2013 101.95 102.59 101.11 101.89 1,065,008
12/19/2013 100.22 101.855 99.2 101.69 1,853,648
12/18/2013 99.63 101.11 98.62 100.73 992,659
12/17/2013 100.18 100.2499 98.76 99.07 763,117
12/16/2013 99.9 100.85 98.99 100.11 907,740
12/13/2013 100.85 102.025 99.62 99.91 862,036
12/12/2013 101.68 102.4 99.69 100.47 1,482,454
12/11/2013 103.99 104.74 101.7 101.93 1,634,652
12/10/2013 104.04 104.47 103.44 103.63 1,061,260
12/09/2013 103.78 104.95 103.78 104.42 1,004,443
12/06/2013 103.03 104.15 102.87 104 1,261,804
12/05/2013 103.49 104.06 101.82 101.91 1,264,470
12/04/2013 104.64 104.73 102.445 103.76 1,356,626
12/03/2013 104.9 105.12 103.9 104.76 1,162,505
12/02/2013 104.01 105.8 103.81 105.25 993,470
11/29/2013 103.81 104.69 103.81 103.99 427,882
11/27/2013 103.52 104.05 103.03 103.78 1,068,425
11/26/2013 103.6 104.59 103.38 103.89 1,585,651
11/25/2013 101.52 103.5 101.35 103.48 870,866
11/22/2013 99.8 101.59 99.76 101.25 1,628,201
11/21/2013 100.19 101.6 99.62 99.72 2,007,446
11/20/2013 99.05 101.41 98.7 100.28 2,011,051
11/19/2013 98.93 99.4 97.81 98.64 2,012,831
11/18/2013 98.26 98.92 97.65 98.64 863,649
11/15/2013 97.4 98.28 97.084 98.27 1,116,874
11/14/2013 96.85 97.67 96.67 97.46 1,129,053
11/13/2013 95.91 96.595 95.54 96.57 947,821
11/12/2013 95.9 96.63 95.6 96.38 1,068,411
11/11/2013 95.37 96.735 95.1313 96.15 980,052
11/08/2013 95.65 96.29 94.36 95.19 1,590,273
11/07/2013 97 97 95.01 95.48 1,626,552
11/06/2013 91.84 97.36 91.34 95.87 2,788,236
11/05/2013 93.69 94.665 93.22 93.95 1,457,634
11/04/2013 93.35 94.69 93.23 94.13 1,461,189
11/01/2013 92.31 93.11 91.92 93.01 1,019,242
10/31/2013 91.45 92.86 90.96 92.15 1,590,837
10/30/2013 91.66 92.33 90.83 91.21 1,140,797
10/29/2013 91.38 91.67 90.7 91.65 1,160,665
10/28/2013 91.5 91.95 91.075 91.6 1,024,979
10/25/2013 91.33 91.84 91.02 91.54 794,429
10/24/2013 92.11 92.58 90.99 91.33 1,262,647
10/23/2013 92.85 93.03 91 91.87 982,545
10/22/2013 91.5 93.67 91.5 92.82 1,105,131
10/21/2013 91.04 91.75 90.19 91.5 1,420,079
10/18/2013 94.29 94.79 90.83 91.23 4,959,226
10/17/2013 93.75 93.92 92.18 93.85 2,660,927
10/16/2013 95.25 96.65 95.21 96.63 776,914
10/15/2013 95.32 95.95 94.59 94.82 693,028
10/14/2013 95.22 95.87 94.34 95.67 681,435
10/11/2013 95.77 96.03 95.28 95.65 770,620
10/10/2013 93.98 96.4 93.94 95.76 911,641
10/09/2013 93.38 93.65 92.93 93.21 836,576
10/08/2013 94.53 95 92.97 93 792,610
10/07/2013 96.17 96.17 94.51 94.71 805,084
10/04/2013 94.65 96.85 94.54 96.54 699,927
10/03/2013 94.6 95.49 94.07 94.38 553,436
10/02/2013 94.97 95.12 93.7305 94.87 675,769
10/01/2013 93.66 95.72 93.66 95.35 1,028,055
09/30/2013 93.54 93.65 91.48 93.33 1,719,375
09/27/2013 93.41 94.19 93.08 93.88 1,220,897
09/26/2013 94.88 95.65 93 93.78 1,508,614
09/25/2013 95.84 96.32 94.51 94.74 1,031,340
09/24/2013 95.51 97 95.14 96 1,230,299
09/23/2013 95.42 95.81 94.23 95.29 998,981
09/20/2013 95.09 96.22 94.9 95.53 1,780,860
09/19/2013 96.95 97.36 93.83 94.71 1,924,216
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.

Research Brokers before you trade

Want to trade FX?