Quantcast

Humana Inc. Common Stock Historical Stock Prices

HUM 
$317.12
*  
1.41
0.45%
Get HUM Alerts
*Delayed - data as of Jul. 13, 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

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

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-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.
16:00 316.41 318.43 315.25 317.12 462,192
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
06/22/2018 298.77 301 296.52 299.98 603,063
06/21/2018 300.45 300.78 295.82 298.67 735,428
06/20/2018 300.19 301.5 299.28 300.25 442,620
06/19/2018 302.94 304.11 298.74 299.81 556,208
06/18/2018 306.44 309.1 303.39 305.1 426,836
06/15/2018 304.45 307.72 301.99 306.95 721,386
06/14/2018 305.84 308.3 303.23 304.43 456,751
06/13/2018 308.2 309.185 305.12 306.41 729,639
06/12/2018 301.5 306.32 299.06 305.91 834,346
06/11/2018 298.46 301.81 297.14 301.49 382,349
06/08/2018 296.55 298.045 295.25 297.89 303,882
06/07/2018 296.63 297.95 295.11 296.4 373,371
06/06/2018 293.76 296.21 292.42 295.33 483,502
06/05/2018 294.39 295.89 292.26 293.94 397,531
06/04/2018 290.65 294.39 290 294.14 382,782
06/01/2018 292.25 292.7 287.62 289.68 515,279
05/31/2018 295.16 295.16 290.11 290.98 892,125
05/30/2018 292.91 297.74 291.995 296.38 416,255
05/29/2018 292.79 294.0699 289.11 292.36 411,812
05/25/2018 294 295.9699 293.775 294.41 381,528
05/24/2018 292.25 295.085 291.37 293.69 527,552
05/23/2018 291.79 292.58 289.09 291.89 405,317
05/22/2018 294.66 295.2 291.66 292.39 687,168
05/21/2018 293.7 295.38 292.51 294.64 348,952
05/18/2018 291.59 293.25 289.76 292.87 448,300
05/17/2018 290.44 292.26 289.54 290.92 402,335
05/16/2018 290.5 291.36 288.74 289.82 467,641
05/15/2018 288.72 290.94 287.82 290.41 737,902
05/14/2018 284.95 289.77 284.31 289.63 740,653
05/11/2018 281.9 285.37 279.08 284.72 651,488
05/10/2018 273.41 282.31 272.405 281.9 1,034,552
05/09/2018 278.71 278.71 268.88 273.25 1,566,178
05/08/2018 286.67 287.18 277.36 278.81 949,902
05/07/2018 288 288.75 283.16 283.77 852,799
05/04/2018 285.92 288.03 282.17 287.39 773,095
05/03/2018 286.88 288.83 280.72 286.68 1,106,837
05/02/2018 288 291.51 282.77 287.67 1,324,835
05/01/2018 294.17 297.07 292.6 295.19 692,269
04/30/2018 297.5 299.85 294.08 294.18 623,662
04/27/2018 295.9 297.77 295.325 296.89 371,638
04/26/2018 297.81 298.25 293.5 296.23 456,063
04/25/2018 293.82 298.23 291.94 297.39 463,748
04/24/2018 294.51 298.2425 291.94 293.95 457,660
04/23/2018 294.33 296.62 293.02 294.5 458,375
04/20/2018 295.54 296.54 292.6 294.12 675,316
04/19/2018 297.6 298.51 293.59 295 434,556
04/18/2018 297.25 299.665 296.05 298.3 831,416
04/17/2018 294.38 297.4 293.27 296.29 1,150,390
04/16/2018 290 291.93 288.98 289.95 979,466
04/13/2018 287.18 288.95 286.25 287.62 411,336
*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