Quantcast

Humana Inc. Common Stock Historical Stock Prices

HUM 
$306.07
*  
1.25
0.41%
Get HUM Alerts
*Delayed - data as of Dec. 11, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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.
16:00 310.89 313.02 303.60 306.07 869,703
12/11/2018 310.96 313.02 303.6 306.07 866,395
12/10/2018 306.99 308.54 297 307.32 1,268,734
12/07/2018 314.83 318.14 304.76 306 1,317,034
12/06/2018 322.64 322.64 306.67 316.27 1,909,086
12/04/2018 333.2 336.13 323.58 324.47 1,946,183
12/03/2018 330.26 333.69 322.98 333.48 1,731,194
11/30/2018 331.32 332.955 328.42 329.47 1,137,928
11/29/2018 327.47 332.69 326.055 330.29 901,172
11/28/2018 311.24 329.04 311.24 328.9 1,372,217
11/27/2018 312.08 313.8725 306.79 309.63 996,809
11/26/2018 307.24 314.92 306.06 313.55 999,034
11/23/2018 303.57 306.92 302.91 305.92 309,394
11/21/2018 307.55 308.895 302 305.1 1,414,273
11/20/2018 308.55 308.87 299.6319 307.22 1,705,256
11/19/2018 319.76 320.685 309.54 310.4 1,049,277
11/16/2018 317 319.97 314.565 319.73 1,266,622
11/15/2018 319.71 320.03 312.27 318.01 1,122,782
11/14/2018 333.72 335.38 319.59 320.41 1,534,875
11/13/2018 337.89 338.72 333.17 334.07 984,603
11/12/2018 338.49 339.43 335.73 337.65 771,199
11/09/2018 338.56 342.0337 336 338.95 780,088
11/08/2018 353 353.05 337.27 339.59 1,067,167
11/07/2018 335.45 355.88 334.67 353.98 1,599,551
11/06/2018 326.54 332.07 325.95 331.81 772,364
11/05/2018 323.88 329.38 323.145 326.61 513,811
11/02/2018 322.7 331.1453 320.96 323.05 684,597
11/01/2018 321.72 325.05 319.41 320.87 968,315
10/31/2018 325.43 330.285 319.86 320.41 972,740
10/30/2018 318.59 323.97 314.71 323.5 448,838
10/29/2018 320.1 323.04 313.89 317.61 671,461
10/26/2018 320.38 322 315.64 318.25 462,625
10/25/2018 318.46 324.25 316.58 321.58 452,346
10/24/2018 325.18 326.95 317.24 317.74 437,962
10/23/2018 323.05 326.795 320.01 325.83 440,580
10/22/2018 329.35 331.955 324.03 326.65 650,086
10/19/2018 332.73 334.8 327.24 328.38 646,629
10/18/2018 329.03 332.635 327.94 332.31 499,255
10/17/2018 327.45 332.11 322.02 328.08 354,042
10/16/2018 321.66 328.88 320.29 328.35 370,246
10/15/2018 317.95 319.95 316.33 317.01 597,876
10/12/2018 322.89 325.52 315.56 318.35 796,621
10/11/2018 327.86 329.14 318.98 319.91 757,465
10/10/2018 335.18 337 328.45 328.8 605,016
10/09/2018 333.81 337.89 333.81 335.14 652,085
10/08/2018 330.97 334.34 329.15 333.66 450,184
10/05/2018 331.76 334.05 330.66 331.14 398,847
10/04/2018 332.55 333.26 330.54 331.22 460,739
10/03/2018 336.97 337.19 330.67 332.63 743,015
10/02/2018 337.96 338.8 334.18 336.39 422,327
10/01/2018 340.13 340.92 336.995 338.43 420,166
09/28/2018 335.3 338.88 334.42 338.52 782,433
09/27/2018 333.43 335.5 333.25 335.08 335,971
09/26/2018 334.5 335.87 330.55 332.91 550,109
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
*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