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
2018-06-19 302.84 303.41 298.99 299.28 20,194
2018-06-18 306.11 308.84 303.76 304.77 18,483
2018-06-15 304.32 307.59 302.85 306.48 19,597
2018-06-14 307.21 308.44 303.29 303.98 20,345
2018-06-13 306.54 308.49 305.50 306.86 32,506
2018-06-12 301.51 306.32 299.29 304.72 56,111
2018-06-11 297.51 301.60 297.21 301.55 30,666
2018-06-08 296.53 297.74 295.36 297.46 29,890
2018-06-07 296.75 297.83 295.17 296.62 26,055
2018-06-06 294.90 296.17 292.72 294.88 27,697
2018-06-05 295.25 295.47 292.45 293.86 26,082
2018-06-04 290.90 294.37 290.52 294.12 29,515
2018-06-01 292.54 292.54 287.74 288.94 35,293
2018-05-31 293.65 294.70 290.41 290.71 59,715
2018-05-30 291.70 297.48 291.70 296.32 27,911
2018-05-29 292.52 293.03 289.44 292.22 27,594
2018-05-25 293.89 295.69 293.89 294.35 34,342
2018-05-24 291.90 295.01 291.89 293.49 47,482
2018-05-23 291.93 292.21 289.52 291.29 17,906
2018-05-22 294.00 294.30 291.84 291.96 20,643
2018-05-21 294.85 295.35 293.02 294.62 23,554
2018-05-18 292.51 292.99 289.87 292.86 38,530
2018-05-17 290.81 292.05 290.32 290.74 19,937
2018-05-16 289.76 290.81 289.32 289.59 26,706
2018-05-15 288.97 290.26 288.14 289.98 57,533
2018-05-14 285.58 289.15 285.58 289.15 50,782
2018-05-11 281.50 284.93 279.81 284.55 59,720
2018-05-10 273.30 281.84 273.30 281.84 90,881
2018-05-09 276.36 276.84 269.04 272.71 102,571
2018-05-08 285.50 285.50 277.53 278.47 77,344

» More Humana Stock Price History

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