HUM Historical Prices | Humana Inc. Common Stock Stock

STI

0.09%

Humana Inc. (HUM)

-NYSE

80.45 1.10(1.39%) 18 May 04:04 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	79.37	81.39	79.05	80.45	1,619,000	80.45
16 May 2013	79.18	80.00	78.85	79.35	1,532,800	79.35
15 May 2013	79.12	79.89	78.54	79.50	1,409,400	79.50
14 May 2013	79.63	80.21	79.13	79.49	1,114,700	79.49
13 May 2013	79.82	80.17	78.79	79.77	2,484,000	79.77
10 May 2013	78.12	80.27	77.98	80.09	3,276,800	80.09
9 May 2013	78.44	79.01	76.88	78.06	2,639,500	78.06
8 May 2013	76.79	78.82	76.69	78.73	3,045,300	78.73
7 May 2013	75.50	77.32	74.81	76.88	2,558,100	76.88
6 May 2013	75.90	77.12	75.45	75.49	2,432,400	75.49
3 May 2013	75.47	76.00	73.63	73.93	2,341,000	73.93
2 May 2013	77.62	77.94	74.92	75.31	2,831,400	75.31
1 May 2013	76.18	79.88	76.09	77.56	5,256,400	77.56
30 Apr 2013	73.15	74.15	72.13	74.11	2,046,800	74.11
29 Apr 2013	73.56	74.00	73.09	73.12	1,261,100	73.12
26 Apr 2013	72.86	74.00	72.86	73.49	1,247,400	73.49
25 Apr 2013	72.39	73.07	72.19	73.05	1,882,800	73.05
24 Apr 2013	73.40	73.71	71.95	72.10	2,288,900	72.10
23 Apr 2013	72.54	73.72	72.23	72.88	1,934,800	72.88
22 Apr 2013	72.99	73.36	72.12	72.32	1,652,900	72.32
19 Apr 2013	72.51	73.45	71.65	73.05	2,335,400	73.05
18 Apr 2013	72.88	72.88	70.58	72.21	4,850,100	72.21
17 Apr 2013	75.81	76.14	74.40	74.55	2,890,100	74.55
16 Apr 2013	76.44	77.34	75.58	76.25	1,906,800	76.25
15 Apr 2013	77.24	78.42	75.90	75.94	1,912,900	75.94
12 Apr 2013	78.55	78.74	77.25	77.56	2,260,800	77.56
11 Apr 2013	79.00	79.19	78.43	78.82	1,798,600	78.82
10 Apr 2013	78.49	79.35	78.41	78.83	2,073,200	78.83
9 Apr 2013	77.91	78.61	77.49	78.03	1,967,500	78.03
8 Apr 2013	78.35	78.35	77.04	77.67	2,135,300	77.67
5 Apr 2013	78.50	79.58	77.60	78.27	1,868,100	78.27
4 Apr 2013	79.79	81.28	79.02	79.60	3,219,500	79.60
3 Apr 2013	79.18	81.41	78.83	79.81	4,236,000	79.81
2 Apr 2013	82.47	82.47	78.66	79.11	12,176,600	79.11
1 Apr 2013	69.34	75.67	69.07	75.02	7,861,600	75.02
28 Mar 2013	68.63	69.45	68.05	69.11	2,543,800	69.11
27 Mar 2013	66.85	69.80	66.80	68.72	4,089,400	68.72
26 Mar 2013	66.70	67.48	66.44	66.70	1,401,000	66.70
Mar 26, 2013	0.26 Dividend
25 Mar 2013	67.25	67.31	66.17	66.70	2,731,800	66.44
22 Mar 2013	67.56	68.07	65.88	67.10	4,092,700	66.84
21 Mar 2013	69.07	69.66	67.86	68.36	3,304,400	68.09
20 Mar 2013	70.72	71.18	69.31	69.45	2,034,500	69.18
19 Mar 2013	70.49	71.07	70.04	70.27	1,658,900	70.00
18 Mar 2013	69.35	71.37	68.99	70.36	2,332,700	70.09
15 Mar 2013	69.31	69.79	69.06	69.79	1,932,500	69.52
14 Mar 2013	68.90	69.27	68.41	69.23	2,224,000	68.96
13 Mar 2013	68.49	68.89	67.95	68.84	1,586,100	68.57
12 Mar 2013	68.26	68.54	67.61	68.54	1,880,500	68.27
11 Mar 2013	67.74	68.49	67.74	68.33	1,443,300	68.06
8 Mar 2013	67.47	68.60	67.23	68.03	1,873,100	67.76
7 Mar 2013	67.09	67.71	67.01	67.39	1,928,200	67.13
6 Mar 2013	67.46	67.77	66.68	67.00	2,933,300	66.74
5 Mar 2013	66.95	67.78	66.88	67.44	2,007,500	67.18
4 Mar 2013	67.55	67.78	66.65	66.85	2,970,500	66.59
1 Mar 2013	68.05	68.26	67.52	67.88	2,884,600	67.62
28 Feb 2013	69.14	69.50	68.01	68.26	2,933,900	67.99
27 Feb 2013	68.91	69.36	68.09	69.21	2,069,000	68.94
26 Feb 2013	69.71	69.81	67.82	68.96	2,808,100	68.69
25 Feb 2013	70.78	71.21	69.66	69.66	3,033,200	69.39
22 Feb 2013	72.64	72.94	70.27	70.61	3,795,300	70.33
21 Feb 2013	72.74	73.72	71.82	72.65	2,666,600	72.37
20 Feb 2013	73.25	73.42	72.26	72.60	3,045,800	72.32
19 Feb 2013	69.97	73.34	69.78	73.01	14,907,100	72.73
15 Feb 2013	77.87	78.82	77.53	77.99	2,340,600	77.69
14 Feb 2013	78.08	78.17	77.73	77.83	1,744,400	77.53
13 Feb 2013	79.48	79.48	77.70	78.09	2,255,500	77.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On HUM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Humana Inc. (HUM)