HUM: Historical Prices for HUMANA INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.86	40.86	40.15	40.44	1,563,100	40.44
19-Nov-09	40.88	40.91	39.76	40.83	1,528,700	40.83
18-Nov-09	41.19	41.48	40.45	40.95	1,845,200	40.95
17-Nov-09	41.28	41.56	40.88	41.11	1,566,500	41.11
16-Nov-09	41.43	42.21	41.09	41.35	2,749,900	41.35
13-Nov-09	40.99	41.71	40.86	41.10	1,840,100	41.10
12-Nov-09	41.65	41.67	40.63	40.80	1,701,600	40.80
11-Nov-09	41.34	41.81	41.16	41.71	1,655,200	41.71
10-Nov-09	41.11	41.97	41.08	41.81	1,850,300	41.81
9-Nov-09	40.35	41.60	39.96	41.51	2,289,600	41.51
6-Nov-09	39.82	40.55	39.44	40.45	1,485,600	40.45
5-Nov-09	39.19	40.27	38.98	39.91	2,481,100	39.91
4-Nov-09	38.48	39.77	38.45	38.85	4,237,000	38.85
3-Nov-09	37.00	37.67	36.23	37.67	3,019,100	37.67
2-Nov-09	35.81	37.79	35.78	37.01	3,782,800	37.01
30-Oct-09	38.66	39.25	37.44	37.58	3,409,000	37.58
29-Oct-09	36.85	39.06	36.85	38.73	2,952,600	38.73
28-Oct-09	37.25	37.62	36.50	36.68	2,265,200	36.68
27-Oct-09	36.17	37.97	35.80	37.47	2,860,700	37.47
26-Oct-09	37.62	37.81	36.05	36.21	2,625,800	36.21
23-Oct-09	38.17	38.53	37.34	37.54	1,962,500	37.54
22-Oct-09	37.42	38.07	37.10	37.79	2,260,100	37.79
21-Oct-09	38.10	38.48	36.99	37.06	1,896,100	37.06
20-Oct-09	37.32	38.85	37.32	38.04	2,797,300	38.04
19-Oct-09	37.26	37.56	36.94	37.13	2,086,000	37.13
16-Oct-09	37.05	37.70	36.87	36.95	2,658,400	36.95
15-Oct-09	37.87	37.99	37.03	37.26	2,816,600	37.26
14-Oct-09	37.95	38.61	37.58	38.02	2,934,700	38.02
13-Oct-09	38.07	38.83	37.22	37.67	3,972,300	37.67
12-Oct-09	37.56	38.83	37.39	38.10	2,738,500	38.10
9-Oct-09	35.98	37.61	35.98	37.29	2,595,400	37.29
8-Oct-09	37.09	37.37	35.66	35.91	5,697,000	35.91
7-Oct-09	37.24	38.39	37.08	37.90	2,047,300	37.90
6-Oct-09	37.29	37.74	36.65	37.26	2,326,400	37.26
5-Oct-09	36.99	37.38	36.23	37.15	2,289,200	37.15
2-Oct-09	37.20	37.20	35.98	36.68	2,907,500	36.68
1-Oct-09	37.39	38.11	36.91	37.28	3,589,500	37.28
30-Sep-09	37.25	37.43	36.50	37.30	3,480,400	37.30
29-Sep-09	38.18	39.28	37.25	38.02	4,598,100	38.02
28-Sep-09	37.62	38.65	37.56	38.03	1,917,600	38.03
25-Sep-09	38.00	38.60	37.16	37.60	2,737,500	37.60
24-Sep-09	39.05	39.52	37.86	38.19	2,170,600	38.19
23-Sep-09	39.50	39.75	38.82	39.02	2,187,700	39.02
22-Sep-09	39.69	39.80	38.78	39.51	1,865,700	39.51
21-Sep-09	38.91	40.24	38.89	39.75	2,086,100	39.75
18-Sep-09	40.25	40.67	39.61	39.89	1,772,700	39.89
17-Sep-09	40.78	41.00	39.75	40.21	1,808,700	40.21
16-Sep-09	38.98	40.74	38.68	40.67	2,990,600	40.67
15-Sep-09	39.15	39.33	38.46	38.78	2,674,400	38.78
14-Sep-09	39.55	39.85	38.54	39.45	2,433,900	39.45
11-Sep-09	39.80	39.90	39.24	39.49	2,135,200	39.49
10-Sep-09	37.87	39.60	37.80	39.54	3,471,900	39.54
9-Sep-09	36.78	38.19	36.71	38.07	3,422,900	38.07
8-Sep-09	38.19	38.19	36.44	36.67	4,079,700	36.67
4-Sep-09	37.32	38.18	37.14	37.79	1,424,000	37.79
3-Sep-09	37.01	37.94	36.66	37.14	2,337,700	37.14
2-Sep-09	35.60	37.39	35.35	37.10	3,198,100	37.10
1-Sep-09	35.65	36.38	35.08	35.32	1,941,300	35.32
31-Aug-09	35.88	37.00	35.43	35.70	1,517,300	35.70
28-Aug-09	37.38	37.38	35.82	36.23	1,516,100	36.23
27-Aug-09	35.93	37.17	35.87	37.02	1,983,300	37.02
26-Aug-09	37.08	37.14	36.09	36.15	2,206,400	36.15
25-Aug-09	37.11	37.59	36.74	37.16	2,025,700	37.16
24-Aug-09	36.49	37.25	36.16	36.93	2,112,200	36.93
21-Aug-09	36.21	36.34	35.58	36.05	1,399,900	36.05
20-Aug-09	35.05	36.22	35.05	35.67	1,786,000	35.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions