Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	48.34	48.34	47.86	48.08	1,253,887	-0.05(-0.11%)
Jun 29, 2006	47.32	48.23	46.87	48.14	1,311,405	+1.21(+2.58%)
Jun 28, 2006	47.45	47.63	45.68	46.93	1,638,977	+0.05(+0.11%)
Jun 27, 2006	46.85	47.10	46.35	46.87	862,208	+0.02(+0.04%)
Jun 26, 2006	47.00	47.45	46.41	46.85	783,917	-0.22(-0.48%)
Jun 23, 2006	46.55	47.28	45.89	47.08	1,322,797	+0.65(+1.41%)
Jun 22, 2006	45.22	46.45	45.22	46.43	1,597,877	+1.00(+2.21%)
Jun 21, 2006	44.86	45.53	44.50	45.42	1,188,552	+0.68(+1.52%)
Jun 20, 2006	45.12	45.50	44.58	44.74	1,272,204	-0.47(-1.05%)
Jun 19, 2006	45.38	45.63	45.02	45.22	1,073,739	+0.17(+0.38%)
Jun 16, 2006	44.81	45.24	44.61	45.05	2,027,864	+0.09(+0.20%)
Jun 15, 2006	47.58	49.16	42.92	44.96	2,450,034	+0.72(+1.62%)
Jun 14, 2006	45.31	45.73	43.57	44.24	2,137,763	-1.24(-2.72%)
Jun 13, 2006	44.59	46.04	44.54	45.48	1,803,378	+0.80(+1.78%)
Jun 12, 2006	46.65	46.81	44.56	44.68	1,443,640	-1.75(-3.78%)
Jun 09, 2006	45.73	46.85	45.54	46.43	1,243,165	+0.66(+1.45%)
Jun 08, 2006	45.74	46.55	45.35	45.77	1,496,579	-0.04(-0.08%)
Jun 07, 2006	45.44	46.44	45.44	45.81	1,362,557	+0.44(+0.97%)
Jun 06, 2006	45.66	46.07	44.99	45.37	1,491,553	-0.30(-0.65%)
Jun 05, 2006	46.16	46.17	45.58	45.66	1,175,373	-0.49(-1.07%)
Jun 02, 2006	46.55	46.67	45.93	46.16	1,449,224	-0.21(-0.44%)
Jun 01, 2006	45.52	46.39	45.04	46.36	1,479,044	+1.03(+2.27%)
May 31, 2006	44.59	45.40	44.37	45.33	2,153,622	+0.90(+2.01%)
May 30, 2006	44.32	44.89	44.13	44.44	1,127,795	-0.15(-0.34%)
May 26, 2006	45.18	45.18	44.32	44.59	1,802,149	-0.16(-0.36%)
May 25, 2006	44.35	45.41	43.87	44.75	2,376,768	+0.77(+1.75%)
May 24, 2006	44.77	45.83	43.36	43.98	3,415,104	-0.79(-1.76%)
May 23, 2006	43.78	45.01	43.78	44.77	3,150,076	+1.32(+3.03%)
May 22, 2006	42.64	43.72	42.38	43.45	2,327,962	+0.65(+1.53%)
May 19, 2006	42.93	43.15	42.27	42.80	2,507,217	-0.13(-0.31%)
May 18, 2006	42.84	43.22	42.34	42.93	2,340,583	+0.16(+0.38%)
May 17, 2006	41.83	43.06	41.72	42.77	3,174,311	+0.67(+1.60%)
May 16, 2006	40.36	42.11	40.31	42.10	2,968,364	+1.65(+4.07%)
May 15, 2006	40.07	40.66	39.90	40.45	1,514,895	+0.23(+0.58%)
May 12, 2006	39.75	40.43	39.44	40.22	2,243,528	+0.11(+0.27%)
May 11, 2006	40.28	40.41	39.53	40.11	3,072,231	-0.18(-0.44%)
May 10, 2006	38.75	40.50	38.75	40.29	4,489,626	+1.76(+4.58%)
May 09, 2006	36.99	38.78	36.99	38.53	3,800,082	+1.28(+3.44%)
May 08, 2006	37.43	37.62	36.78	37.25	3,622,727	-0.18(-0.48%)
May 05, 2006	37.47	37.61	37.16	37.43	3,875,693	+0.14(+0.38%)
May 04, 2006	37.42	38.28	37.13	37.28	4,157,139	-0.13(-0.36%)
May 03, 2006	39.93	39.94	37.33	37.42	5,008,291	-2.98(-7.38%)
May 02, 2006	41.17	41.32	40.12	40.40	2,504,313	+0.14(+0.36%)
May 01, 2006	40.45	40.96	38.74	40.26	3,847,437	-0.20(-0.49%)
Apr 28, 2006	39.62	40.75	39.58	40.45	3,229,707	+1.60(+4.13%)
Apr 27, 2006	40.87	40.93	38.42	38.85	4,067,456	-2.57(-6.20%)
Apr 26, 2006	42.75	42.94	41.06	41.42	2,643,137	-1.11(-2.61%)
Apr 25, 2006	43.95	43.95	42.42	42.53	1,704,313	-1.52(-3.46%)
Apr 24, 2006	44.37	44.38	43.74	44.05	1,371,045	-0.35(-0.79%)
Apr 21, 2006	44.20	44.96	43.78	44.40	2,351,528	+0.79(+1.81%)
Apr 20, 2006	42.53	43.67	42.44	43.61	2,440,987	+1.06(+2.48%)
Apr 19, 2006	42.64	43.15	42.08	42.56	2,003,517	-0.14(-0.34%)
Apr 18, 2006	43.11	44.29	42.08	42.70	2,444,338	+0.62(+1.47%)
Apr 17, 2006	42.66	43.12	41.86	42.08	1,113,946	-0.73(-1.69%)
Apr 13, 2006	42.83	43.25	42.35	42.81	1,177,048	-0.02(-0.04%)
Apr 12, 2006	42.40	43.56	42.28	42.83	2,394,861	+0.47(+1.12%)
Apr 11, 2006	44.32	44.63	42.08	42.35	3,240,987	-1.89(-4.27%)
Apr 10, 2006	44.72	44.72	43.09	44.24	1,800,027	-0.38(-0.84%)
Apr 07, 2006	45.06	45.51	44.13	44.62	1,546,390	-0.33(-0.74%)
Apr 06, 2006	45.57	45.81	44.16	44.95	1,757,922	-0.80(-1.74%)
Apr 05, 2006	46.83	46.88	45.42	45.74	1,831,410	-1.31(-2.78%)
Apr 04, 2006	46.15	47.21	45.82	47.05	2,092,977	+0.44(+0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Humana (NY: HUM )

Historical Prices

Free News Feed