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
2017-11-22 236.57 239.36 236.57 238.69 53,255
2017-11-21 233.98 236.54 233.98 235.50 24,346
2017-11-20 234.40 234.90 232.00 233.49 58,375
2017-11-17 236.59 237.19 233.84 233.90 29,635
2017-11-16 234.93 237.30 233.03 235.88 62,689
2017-11-15 238.59 238.59 233.69 233.69 36,084
2017-11-14 240.26 240.82 238.10 239.07 81,501
2017-11-13 243.95 243.95 240.89 241.11 63,745
2017-11-10 245.18 246.58 241.73 244.47 35,321
2017-11-09 241.41 246.98 240.90 246.05 66,771
2017-11-08 252.05 252.05 239.36 243.28 144,615
2017-11-07 255.39 256.42 254.24 255.85 36,325
2017-11-06 255.81 257.67 253.92 254.29 41,885
2017-11-03 255.89 257.88 254.02 256.64 26,673
2017-11-02 256.39 257.61 255.15 256.44 24,987
2017-11-01 257.11 257.11 254.34 255.70 20,335
2017-10-31 254.42 256.60 253.69 255.71 31,217
2017-10-30 257.94 257.94 255.38 256.40 46,789
2017-10-27 254.69 263.44 254.69 259.52 113,475
2017-10-26 249.73 254.20 248.40 254.20 28,612
2017-10-25 247.81 249.00 246.42 248.09 30,419
2017-10-24 244.82 247.41 243.545 246.46 33,387
2017-10-23 246.15 248.73 244.29 246.68 19,574
2017-10-20 244.00 246.77 243.61 245.44 19,939
2017-10-19 240.94 242.95 239.14 242.92 20,311
2017-10-18 241.50 245.00 241.50 242.11 49,288
2017-10-17 238.24 242.36 238.24 240.86 58,046
2017-10-16 237.17 238.23 235.98 237.05 34,467
2017-10-13 237.08 239.87 236.93 237.82 21,879
2017-10-12 240.79 242.24 239.92 241.21 29,243

» More Humana Stock Price History

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