HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017243.90246.89243.27245.81245.81742,585
Oct 19, 2017241.35243.01238.58242.69242.69660,100
Oct 18, 2017241.18245.60241.18241.31241.311,099,800
Oct 17, 2017239.40242.42237.67240.43240.431,692,000
Oct 16, 2017236.78238.38235.74237.17237.171,121,700
Oct 13, 2017237.92240.70235.70237.73237.73812,000
Oct 12, 2017240.99242.34239.58241.44241.44727,900
Oct 11, 2017240.00242.99240.00240.38240.38821,300
Oct 10, 2017240.45241.79239.51240.49240.491,235,100
Oct 09, 2017242.00244.11239.84240.41240.41929,400
Oct 06, 2017246.12248.33245.63246.90246.901,152,600
Oct 05, 2017246.75247.30244.88245.36245.361,059,600
Oct 04, 2017247.39248.41246.33246.51246.51712,000
Oct 03, 2017245.07247.40244.67247.39247.39720,800
Oct 02, 2017244.41245.98244.00245.00245.001,099,400
Sep 29, 2017243.04243.71240.80243.63243.631,541,100
Sep 28, 2017238.33244.87237.91242.75242.751,083,900
Sep 28, 20170.4 Dividend
Sep 27, 2017239.48240.24235.15238.87238.471,361,600
Sep 26, 2017237.84241.79237.84239.21238.811,348,800
Sep 25, 2017239.55241.64236.97237.21236.811,098,400
Sep 22, 2017238.91244.43235.22239.09238.691,343,100
Sep 21, 2017240.06240.06237.83238.64238.241,177,900
Sep 20, 2017240.08241.98237.55239.68239.281,824,200
Sep 19, 2017248.80249.50239.61240.04239.641,725,300
Sep 18, 2017250.01250.49247.84248.45248.031,112,400
Sep 15, 2017250.00250.96249.15249.28248.861,228,400
Sep 14, 2017251.60251.88249.77250.65250.231,050,900
Sep 13, 2017255.18257.74251.52251.54251.121,322,400
Sep 12, 2017257.11257.72253.96255.10254.67742,100
Sep 11, 2017258.29259.76257.16257.21256.78671,200
Sep 08, 2017256.40257.29255.68256.56256.13837,000
Sep 07, 2017256.94258.38255.98256.53256.10692,200
Sep 06, 2017258.00258.81255.00256.88256.45682,400
Sep 05, 2017258.00259.47256.63257.55257.12762,100
Sep 01, 2017257.98259.46257.05258.75258.32521,300
Aug 31, 2017254.99257.74254.61257.62257.191,017,200
Aug 30, 2017255.65255.65253.26254.24253.81617,200
Aug 29, 2017254.13255.91253.46255.67255.241,025,300
Aug 28, 2017253.09255.07252.67255.07254.641,186,200
Aug 25, 2017252.18254.27252.18253.00252.58688,400
Aug 24, 2017252.66252.97251.20251.85251.43600,900
Aug 23, 2017252.07253.46250.83251.99251.57674,000
Aug 22, 2017248.53254.32247.98253.28252.861,322,800
Aug 21, 2017248.14250.27247.42249.36248.94710,000
Aug 18, 2017247.40248.37245.68247.28246.87754,400
Aug 17, 2017247.37248.98246.61247.66247.25748,700
Aug 16, 2017247.26249.31246.77247.36246.951,026,000
Aug 15, 2017250.58250.95246.61246.83246.421,274,700
Aug 14, 2017250.32252.31250.00250.25249.83725,500
Aug 11, 2017251.30252.82249.94249.99249.57840,300
Aug 10, 2017253.49255.27250.88251.67251.25802,300
Aug 09, 2017250.34255.10248.80254.96254.531,353,900
Aug 08, 2017249.32251.00247.80250.22249.801,257,200
Aug 07, 2017245.49249.63245.38249.62249.201,068,100
Aug 04, 2017249.59251.80245.19245.93245.521,557,500
Aug 03, 2017241.83249.33241.69248.84248.422,365,900
Aug 02, 2017238.00242.78237.10241.09240.692,951,900
Aug 01, 2017231.64232.47229.84230.77230.381,022,800
Jul 31, 2017233.69233.71230.87231.20230.81843,000
Jul 28, 2017232.97236.63231.54233.08232.691,591,000
Jul 27, 2017233.22234.58231.09232.60232.21782,600
Jul 26, 2017235.44235.58233.49233.50233.111,114,800
Jul 25, 2017236.26236.91234.34234.91234.52948,600
Jul 24, 2017235.85236.09234.20235.50235.111,219,700
Jul 21, 2017235.44236.52234.70235.92235.521,013,800
Jul 20, 2017236.11237.09234.84235.83235.441,063,600
Jul 19, 2017235.18237.67235.01236.23235.83935,000
Jul 18, 2017238.18238.18231.99235.06234.671,575,300
Jul 17, 2017239.42239.82237.41237.56237.16808,200
Jul 14, 2017238.00239.27237.40239.09238.691,126,900
Jul 13, 2017240.23240.23237.60238.06237.66892,900
Jul 12, 2017238.59240.00238.59239.22238.82946,700
Jul 11, 2017239.00241.47238.57239.04238.64782,900
Jul 10, 2017237.59239.57237.35239.04238.641,546,600
Jul 07, 2017238.50239.68237.50238.23237.831,319,000
Jul 06, 2017241.76243.14237.75238.46238.061,233,000
Jul 05, 2017239.29243.22239.22242.32241.91948,200
Jul 03, 2017241.87243.74238.75238.95238.55521,000
Jun 30, 2017239.58241.96239.58240.62240.221,322,400
Jun 29, 2017240.90241.07237.13239.34238.941,248,000
Jun 28, 2017239.01241.12237.12239.76239.361,258,000
Jun 28, 20170.4 Dividend
Jun 27, 2017236.27240.52234.15237.07236.271,650,300
Jun 26, 2017237.78238.41233.86234.75233.961,052,000
Jun 23, 2017237.11238.42235.42238.42237.621,303,300
Jun 22, 2017236.15241.33235.34237.00236.201,628,200
Jun 21, 2017233.70236.75233.69236.21235.421,177,400
Jun 20, 2017235.74235.98232.70232.97232.19997,800
Jun 19, 2017234.50236.82234.09235.49234.701,870,300
Jun 16, 2017233.47234.46232.72234.46233.672,573,800
Jun 15, 2017231.26232.56230.08232.41231.63926,600
Jun 14, 2017232.18233.59229.73231.71230.931,069,200
Jun 13, 2017228.15232.02227.91231.95231.171,318,900
Jun 12, 2017231.11231.11223.40228.10227.331,920,000
Jun 09, 2017231.37232.69229.69229.69228.922,335,600
Jun 08, 2017233.75234.55229.08230.26229.492,729,100
Jun 07, 2017234.94235.77233.34233.75232.962,435,300
Jun 06, 2017233.16233.98232.23233.50232.721,339,900
Jun 05, 2017233.68234.10232.65232.76231.981,731,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...