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
2018-09-21 337.67 338.35 337.18 338.13 19,991
2018-09-20 336.58 338.15 336.50 337.86 17,691
2018-09-19 336.33 336.65 334.98 335.60 16,163
2018-09-18 332.76 336.82 332.40 335.93 17,807
2018-09-17 336.60 336.60 333.58 333.58 27,527
2018-09-14 340.37 340.37 336.90 337.16 14,561
2018-09-13 334.72 338.27 334.06 337.26 15,559
2018-09-12 333.02 333.15 329.71 332.43 16,640
2018-09-11 328.63 332.87 328.63 332.87 13,809
2018-09-10 336.08 336.08 327.68 328.53 22,971
2018-09-07 334.95 337.39 334.95 337.13 18,500
2018-09-06 332.69 335.25 332.20 333.91 24,820
2018-09-05 333.05 334.36 332.36 333.00 19,769
2018-09-04 333.05 336.14 332.88 333.26 19,228
2018-08-31 331.13 333.44 331.13 333.44 12,323
2018-08-30 334.74 334.99 331.55 332.31 18,015
2018-08-29 334.80 335.57 333.88 334.82 9,974
2018-08-28 333.14 333.41 330.69 332.99 8,210
2018-08-27 331.64 332.32 330.65 332.18 15,185
2018-08-24 329.44 332.67 329.44 331.63 14,734
2018-08-23 323.63 330.48 323.63 328.99 17,018
2018-08-22 325.43 327.63 324.13 324.13 17,352
2018-08-21 327.44 327.44 324.12 325.77 10,637
2018-08-20 323.97 326.79 322.38 325.67 12,833
2018-08-17 329.84 329.84 324.45 324.45 20,569
2018-08-16 326.63 330.97 326.47 329.95 15,891
2018-08-15 328.08 329.26 325.54 326.40 14,134
2018-08-14 326.34 330.54 325.84 329.12 14,729
2018-08-13 326.39 326.39 323.36 324.02 9,528
2018-08-10 322.95 325.53 322.95 325.06 15,508

» More Humana Stock Price History

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