Historical Stock Prices

HUM 
$104.74
*  
4.06
 negative 
3.73%
Get HUM Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
09/18/2013 99.53 99.69 96.05 96.95 1,711,874
09/17/2013 99.44 99.68 98.435 99.6 813,607
09/16/2013 99.08 99.85 98.87 99.56 627,777
09/13/2013 98.16 98.64 97.92 98.24 556,288
09/12/2013 97.98 98.19 97.45 97.73 860,962
09/11/2013 97.23 98.09 96.54 97.97 1,187,707
09/10/2013 95.93 97.3 95.44 97.09 1,053,920
09/09/2013 95.57 95.9999 95.19 95.44 830,173
09/06/2013 96.28 96.705 94.68 95.64 860,413
09/05/2013 94.7 96.75 94.465 96.26 868,995
09/04/2013 94.26 94.7 93.45 94.7 770,464
09/03/2013 92.81 94.65 92.81 94.35 702,602
08/30/2013 93.68 93.93 91.851 92.08 770,036
08/29/2013 92.61 93.72 92.311 93.19 611,849
08/28/2013 92.65 93.295 92.4 92.82 518,051
08/27/2013 92.33 93.33 92 92.7 1,385,294
08/26/2013 94.57 94.67 93.7 93.85 453,742
08/23/2013 93.62 94.58 93.45 94.33 683,377
08/22/2013 91.83 93.62 91.64 93.48 599,316
08/21/2013 91.73 92.02 91.04 91.51 704,946
08/20/2013 91.59 91.85 91.135 91.69 1,108,347
08/19/2013 91.28 92.33 91.28 91.71 788,322
08/16/2013 90.99 92.19 90.99 91.53 833,509
08/15/2013 92.01 92.5 90.9 91.39 1,600,182
08/14/2013 93.58 93.58 92.51 92.68 648,706
08/13/2013 93.17 93.92 93.17 93.37 837,029
08/12/2013 92.81 93.44 92.56 93.3 688,382
08/09/2013 93.21 93.92 92.95 93.39 839,286
08/08/2013 92.08 94.14 91.91 93.79 1,359,058
08/07/2013 92.2 92.96 91.685 91.85 1,498,501
08/06/2013 91.28 92.08 90.45 91.78 913,151
08/05/2013 89.92 91.56 89.89 91.25 1,126,187
08/02/2013 90.96 91.33 89.6 89.89 1,046,835
08/01/2013 90.39 91.37 89 91.31 1,808,908
07/31/2013 90.11 92.74 89.26 91.26 2,230,397
07/30/2013 91.14 91.33 88.76 89.26 1,011,351
07/29/2013 90.1 90.96 89.67 90.64 834,900
07/26/2013 89.68 90.33 88.09 89.74 846,867
07/25/2013 91.15 91.15 89.08 90.36 1,022,173
07/24/2013 90.96 91.61 90.3 91.57 1,218,774
07/23/2013 90.37 90.859 89.5701 90.59 1,106,937
07/22/2013 89.34 90.4 88.735 89.99 879,816
07/19/2013 87.34 89.09 87.09 89.08 1,384,601
07/18/2013 86.23 89.49 86.23 88.34 2,556,096
07/17/2013 85.63 86.0899 84.88 85.43 1,044,201
07/16/2013 84.92 85.75 83.73 85.16 1,063,075
07/15/2013 85.53 85.77 85.05 85.1 1,108,520
07/12/2013 86.55 87.25 85.41 85.53 1,005,659
07/11/2013 85.71 86.505 85 86.2 668,658
07/10/2013 85.18 85.645 84.57 84.93 872,815
07/09/2013 84.94 86.29 84.85 85.18 1,439,335
07/08/2013 84.29 84.7699 83.89 84.27 866,701
07/05/2013 83.54 83.74 82.61 83.68 554,002
07/03/2013 82.7 83.55 82.14 83.05 785,417
07/02/2013 85 85.22 82.33 82.93 1,219,650
07/01/2013 84.85 86.3 84.84 85.19 1,171,550
06/28/2013 85.08 85.1 84.09 84.38 1,479,274
06/27/2013 84.25 85.56 84.11 85.17 1,281,459
06/26/2013 84.71 85.48 83.9075 84.16 1,304,902
06/25/2013 85.02 85.274 84.04 84.41 1,390,533
06/24/2013 84.44 85.9 84 84.6 1,782,143
06/21/2013 84.23 84.96 84.02 84.91 2,001,833
06/20/2013 83.51 84.79 83.15 83.63 1,895,229
06/19/2013 83.6 85.36 83.38 84.16 2,217,931
06/18/2013 82.09 83.71 82.03 83.6 949,821
06/17/2013 81.26 82.44 81.15 82.24 997,866
06/14/2013 81.32 82.05 80.8 80.93 816,855
06/13/2013 80.9 81.87 80.15 81.46 867,157
06/12/2013 81.78 82 80.76 80.91 569,420
06/11/2013 81.01 82.29 80.36 81.39 781,633
06/10/2013 81.06 82.11 81.04 81.77 740,338
06/07/2013 80.44 81.19 79.82 81.02 902,021
06/06/2013 79.2 80.03 78.79 79.98 776,283
06/05/2013 80 80.37 78.55 79.2 1,002,292
06/04/2013 80.46 81.25 80 80.18 1,211,397
06/03/2013 81.17 81.17 79.33 80.63 1,253,512
05/31/2013 82.75 82.91 80.66 80.78 1,778,379
05/30/2013 81.25 83.4 80.72 83.03 1,456,925
05/29/2013 80.31 81.44 80.15 81.22 1,239,790
05/28/2013 79.39 80.98 79.34 80.55 1,150,259
05/24/2013 79.42 79.65 78.23 78.93 1,091,674
05/23/2013 78.46 80.012 77.98 79.84 1,193,072
05/22/2013 79.4 80.55 78.65 79.17 1,229,537
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
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 your brokers before you trade


Want to trade FX?