HUMANA Historical Stock Price

Below is the stock price history for Humana HUM. Data is recorded each day for the historical open, high, low, close and volume. The Humana stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Humana Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 312.27 312.33 303.72 306.35 63,297
2018-12-10 308.27 308.27 298.12 307.54 70,912
2018-12-07 316.26 316.26 305.32 305.77 69,288
2018-12-06 318.08 320.92 306.74 315.95 97,120
2018-12-04 332.60 335.17 323.79 324.58 53,609
2018-12-03 329.54 333.00 323.13 333.00 63,089
2018-11-30 331.62 331.62 328.54 329.05 46,544
2018-11-29 327.56 332.55 326.12 331.10 42,537
2018-11-28 314.75 328.66 314.75 328.20 74,468
2018-11-27 313.55 313.55 307.13 309.98 57,933
2018-11-26 310.03 314.35 310.03 313.16 47,330
2018-11-23 303.38 306.67 303.22 305.88 23,820
2018-11-21 305.77 308.52 303.98 305.14 63,685
2018-11-20 306.87 308.10 300.82 303.16 91,120
2018-11-19 319.83 319.83 309.86 309.86 70,507
2018-11-16 315.98 319.48 314.76 318.89 53,677
2018-11-15 317.71 318.58 312.74 317.22 51,555
2018-11-14 330.97 333.83 319.84 320.65 97,843
2018-11-13 338.32 338.65 333.53 334.22 49,483
2018-11-12 338.79 339.07 336.09 336.79 31,698
2018-11-09 338.94 341.08 336.02 338.76 44,586
2018-11-08 349.55 349.55 337.97 339.35 68,713
2018-11-07 335.09 355.33 335.09 354.28 106,557
2018-11-06 326.005 331.35 326.005 331.35 40,128
2018-11-05 325.78 328.84 325.08 326.49 28,904
2018-11-02 328.84 328.84 321.04 322.96 24,681
2018-11-01 323.88 324.76 319.49 321.35 44,424
2018-10-31 326.55 329.86 320.95 320.95 43,833
2018-10-30 320.13 323.68 319.46 323.39 25,035
2018-10-29 322.64 322.64 314.72 317.35 46,409

» More Humana Stock Price History

To see other companies like Humana (HUM), view our stock market today for news, and other data.