Quantcast

Humana Inc. Common Stock Historical Stock Prices

HUM 
$333.82
*  
6.79
1.99%
Get HUM Alerts
*Delayed - data as of Sep. 25, 2018  -  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: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

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.
16:00 337.885 341.07 332.97 333.82 645,867
09/25/2018 340.87 341.07 332.97 333.82 649,172
09/24/2018 337.11 341.3 336.43 340.61 516,490
09/21/2018 338.3 338.96 337.25 337.76 827,057
09/20/2018 337.18 338.2213 335.365 337.66 430,248
09/19/2018 337.74 337.8 334.72 335.8 369,784
09/18/2018 333 336.93 332.175 335.99 398,832
09/17/2018 336.87 338.44 333.24 334.04 519,681
09/14/2018 339.22 339.88 336.795 337.24 390,907
09/13/2018 334.56 338.38 332.02 337.93 361,932
09/12/2018 332.03 333.4 329.5712 331.57 450,584
09/11/2018 328.33 333.08 328.01 332.88 452,679
09/10/2018 337.18 337.18 327.34 328.7 457,148
09/07/2018 333.98 337.56 333.98 337.13 365,171
09/06/2018 332.71 335.64 331.35 333.88 681,508
09/05/2018 333.2 334.65 332.265 332.88 534,735
09/04/2018 333.47 336.485 332.56 333.09 458,039
08/31/2018 331.61 333.92 331.43 333.26 474,506
08/30/2018 334.84 334.99 331.53 332.37 314,386
08/29/2018 333.87 335.62 333.7748 334.56 496,939
08/28/2018 332.85 333.75 330.58 333.24 268,616
08/27/2018 332.04 332.71 330.55 332.37 290,506
08/24/2018 329.32 332.72 328 331.44 292,877
08/23/2018 324.88 331.5226 324.14 329.05 495,179
08/22/2018 326.24 327.69 323.67 324.18 362,289
08/21/2018 326.07 326.44 323.88 325.97 313,571
08/20/2018 324.52 326.79 322.0589 326.39 366,598
08/17/2018 330.81 330.81 324.25 324.62 510,767
08/16/2018 326.95 331.09 326.35 330.08 410,671
08/15/2018 328.7 329.17 325.52 326.1 381,820
08/14/2018 324.29 330.96 324.29 329.34 422,995
08/13/2018 325.53 326.33 323.29 324.07 306,357
08/10/2018 322.14 325.54 322.14 325.04 380,533
08/09/2018 324.14 327.5 322.9 323.71 335,840
08/08/2018 322.69 326.43 322.69 324.22 393,685
08/07/2018 322.69 323.21 320.61 321.79 474,796
08/06/2018 323.96 325.16 322.16 323.09 414,758
08/03/2018 322.55 324.94 320.51 324.11 453,839
08/02/2018 318.6 322.67 318.6 321.7 650,284
08/01/2018 314.63 327.44 314.49 318.14 1,281,463
07/31/2018 314.07 316.98 313.75 314.18 845,914
07/30/2018 314.5 316.47 311.93 313 696,704
07/27/2018 320.32 320.485 314.715 315.1 574,480
07/26/2018 317.8 319.92 316.88 319.11 754,818
07/25/2018 315.78 316.92 313.37 316.57 710,794
07/24/2018 318.55 320.04 313.92 314.96 658,972
07/23/2018 318.53 321.27 317.37 317.86 605,126
07/20/2018 316.85 319.245 316.745 317.81 458,561
07/19/2018 317.5 319.905 316.214 318.4 456,106
07/18/2018 314.09 318.6699 313.985 317.01 408,815
07/17/2018 312.56 314.36 307.8505 313.89 690,843
07/16/2018 316.64 317.73 313.38 315.68 520,506
07/13/2018 315.73 318.43 315.25 317.12 462,192
07/12/2018 318.35 319.44 314.38 315.71 603,488
07/11/2018 312.43 318.4 311.34 315.93 657,862
07/10/2018 314.01 315 312.1 312.43 702,126
07/09/2018 309.51 313.74 309.51 313.07 542,182
07/06/2018 307.01 309.51 306.69 309.02 645,934
07/05/2018 302.1 306.51 300.07 306.16 473,811
07/03/2018 300 302.21 298.26 300.85 344,787
07/02/2018 296.89 299.63 293.58 298.8 366,365
06/29/2018 296.72 301.74 296.3 297.63 486,463
06/28/2018 296.8 297.555 293.03 296.99 562,587
06/27/2018 296.2 301.11 295 298.79 453,005
06/26/2018 299.82 300.46 296.63 296.79 902,897
06/25/2018 301.43 302.5 297.23 299.83 628,279
*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?

Smart Portfolio