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
2018-02-20 268.38 268.38 266.12 267.81 41,549
2018-02-16 267.68 270.44 266.29 269.42 42,162
2018-02-15 269.97 269.97 263.26 267.63 46,273
2018-02-14 268.24 268.64 266.69 267.95 50,793
2018-02-13 262.00 269.12 262.00 268.35 46,076
2018-02-12 268.20 268.89 265.23 267.30 60,327
2018-02-09 266.66 267.58 261.13 267.58 102,165
2018-02-08 267.16 271.90 262.35 262.35 140,581
2018-02-07 265.80 268.06 262.77 266.07 71,725
2018-02-06 262.34 271.013 262.34 269.96 85,061
2018-02-05 273.81 276.26 267.68 268.15 61,004
2018-02-02 279.78 279.78 274.85 276.10 38,612
2018-02-01 281.56 282.34 276.70 278.70 43,909
2018-01-31 288.17 289.99 281.10 282.33 51,654
2018-01-30 275.00 285.57 275.00 283.45 76,703
2018-01-29 288.78 293.29 288.78 291.99 34,369
2018-01-26 286.87 288.91 286.06 288.46 28,705
2018-01-25 285.91 286.84 283.52 286.24 47,141
2018-01-24 283.59 286.93 282.35 286.59 63,187
2018-01-23 278.37 283.89 278.37 283.89 39,069
2018-01-22 278.21 281.86 277.69 281.86 27,513
2018-01-19 279.77 280.30 277.69 279.32 46,666
2018-01-18 275.46 279.93 275.46 279.03 56,723
2018-01-17 271.64 275.92 270.96 275.57 38,723
2018-01-16 271.28 271.28 267.80 270.07 68,685
2018-01-12 271.03 271.03 265.34 268.01 56,376
2018-01-11 262.58 267.01 262.58 265.52 46,098
2018-01-10 261.74 263.83 261.25 263.14 57,650
2018-01-09 258.10 263.83 258.10 263.21 46,868
2018-01-08 261.15 261.15 257.21 258.33 43,049

» More Humana Stock Price History

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