Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humana (NY: HUM )

312.00 -3.29 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 440.89 445.22 437.50 443.24 1,307,255 +3.24(+0.74%)
Jun 29, 2023 442.25 442.39 439.12 440.00 775,825 -0.08(-0.02%)
Jun 28, 2023 439.80 442.50 437.53 440.08 828,679 -1.08(-0.24%)
Jun 27, 2023 440.72 442.29 436.62 441.16 1,036,541 -0.48(-0.11%)
Jun 26, 2023 441.24 443.86 437.80 441.63 1,008,848 +0.44(+0.10%)
Jun 23, 2023 446.70 450.14 440.61 441.19 2,016,505 -10.38(-2.30%)
Jun 22, 2023 450.83 453.62 447.19 451.57 1,203,769 +3.69(+0.82%)
Jun 21, 2023 438.93 452.55 438.75 447.88 1,602,774 +5.94(+1.34%)
Jun 20, 2023 437.49 443.76 434.43 441.94 2,243,003 +1.05(+0.24%)
Jun 16, 2023 446.80 455.97 439.01 440.89 5,358,661 -18.01(-3.92%)
Jun 15, 2023 451.40 464.54 449.44 458.90 2,916,697 +8.76(+1.95%)
Jun 14, 2023 451.62 455.09 430.36 450.14 6,989,988 -57.01(-11.24%)
Jun 13, 2023 503.53 510.27 503.53 507.16 799,632 -0.59(-0.12%)
Jun 12, 2023 508.06 511.20 503.09 507.75 492,214 -0.11(-0.02%)
Jun 09, 2023 504.56 514.12 502.12 507.86 671,363 +3.47(+0.69%)
Jun 08, 2023 496.24 504.67 495.98 504.39 567,504 +5.08(+1.02%)
Jun 07, 2023 502.90 505.94 496.67 499.30 934,243 -6.36(-1.26%)
Jun 06, 2023 517.79 518.07 501.11 505.66 1,016,227 -12.68(-2.45%)
Jun 05, 2023 516.93 522.02 515.57 518.35 636,435 +3.13(+0.61%)
Jun 02, 2023 508.87 517.42 507.09 515.22 793,670 +5.57(+1.09%)
Jun 01, 2023 497.61 513.07 497.48 509.65 794,989 +13.14(+2.65%)
May 31, 2023 490.58 499.33 490.03 496.51 2,014,259 +6.70(+1.37%)
May 30, 2023 488.69 496.17 486.93 489.81 713,038 -1.48(-0.30%)
May 26, 2023 494.39 497.90 489.98 491.30 655,844 -3.43(-0.69%)
May 25, 2023 496.62 497.07 490.69 494.73 730,800 -6.49(-1.29%)
May 24, 2023 503.17 506.49 499.47 501.22 657,985 -0.30(-0.06%)
May 23, 2023 505.28 507.03 491.52 501.52 955,092 -6.98(-1.37%)
May 22, 2023 509.44 511.60 506.10 508.49 444,094 +0.45(+0.09%)
May 19, 2023 508.43 513.34 505.82 508.04 1,046,398 -0.35(-0.07%)
May 18, 2023 513.37 513.37 503.17 508.38 883,917 -6.35(-1.23%)
May 17, 2023 514.05 515.23 506.86 514.74 644,376 +1.92(+0.37%)
May 16, 2023 518.28 521.36 511.46 512.82 637,522 -4.11(-0.79%)
May 15, 2023 519.61 520.77 515.56 516.92 451,809 -4.80(-0.92%)
May 12, 2023 523.78 524.33 518.47 521.72 465,021 -1.62(-0.31%)
May 11, 2023 523.35 524.41 519.71 523.34 565,072 -0.63(-0.12%)
May 10, 2023 524.44 527.52 522.07 523.98 653,830 -0.56(-0.11%)
May 09, 2023 531.47 535.43 522.07 524.54 951,214 -5.70(-1.07%)
May 08, 2023 527.17 531.67 525.34 530.24 679,610 +0.93(+0.18%)
May 05, 2023 525.50 533.73 525.50 529.31 555,888 +6.45(+1.23%)
May 04, 2023 524.61 525.03 518.05 522.86 555,222 -1.28(-0.24%)
May 03, 2023 529.29 531.27 520.95 524.13 683,515 -3.24(-0.61%)
May 02, 2023 530.38 532.95 524.61 527.37 1,037,764 -2.05(-0.39%)
May 01, 2023 525.56 533.52 525.53 529.42 801,174 +4.59(+0.87%)
Apr 28, 2023 520.74 525.56 517.68 524.83 816,777 +5.15(+0.99%)
Apr 27, 2023 501.32 521.65 500.76 519.67 1,050,532 +19.60(+3.92%)
Apr 26, 2023 504.56 507.93 490.70 500.07 1,522,737 +3.74(+0.75%)
Apr 25, 2023 499.51 503.43 494.45 496.33 875,803 -0.04(-0.01%)
Apr 24, 2023 486.49 498.87 484.90 496.37 1,052,019 +10.41(+2.14%)
Apr 21, 2023 490.32 492.61 480.42 485.97 1,108,820 +0.89(+0.18%)
Apr 20, 2023 486.86 486.86 481.79 485.08 1,085,798 -2.56(-0.53%)
Apr 19, 2023 501.79 502.58 484.26 487.64 1,404,853 -19.57(-3.86%)
Apr 18, 2023 510.54 512.17 504.62 507.21 616,724 -6.07(-1.18%)
Apr 17, 2023 516.89 518.74 508.92 513.28 716,247 -4.96(-0.96%)
Apr 14, 2023 527.89 533.46 517.62 518.24 1,018,426 -11.31(-2.14%)
Apr 13, 2023 528.42 534.24 525.06 529.55 874,201 +3.18(+0.60%)
Apr 12, 2023 525.43 530.58 523.81 526.37 759,943 -1.69(-0.32%)
Apr 11, 2023 521.19 528.99 521.19 528.06 865,873 +9.10(+1.75%)
Apr 10, 2023 513.90 519.27 513.15 518.96 818,085 +4.54(+0.88%)
Apr 06, 2023 514.23 519.02 509.79 514.42 1,093,759 +3.70(+0.72%)
Apr 05, 2023 502.33 511.66 497.11 510.72 1,562,814 +12.78(+2.57%)
Apr 04, 2023 504.93 505.43 496.10 497.94 967,727 -6.87(-1.36%)
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.