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

Humana (NY: HUM )

310.41 -1.59 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 396.60 401.37 395.38 396.42 632,957 -0.09(-0.02%)
Aug 30, 2021 396.42 399.92 395.82 396.51 740,508 -0.24(-0.06%)
Aug 27, 2021 394.87 398.13 391.73 396.75 688,530 +2.94(+0.75%)
Aug 26, 2021 397.14 398.61 392.05 393.81 767,013 -3.76(-0.95%)
Aug 25, 2021 401.87 403.44 396.83 397.57 560,145 -5.61(-1.39%)
Aug 24, 2021 406.46 406.46 402.86 403.18 325,242 -2.08(-0.51%)
Aug 23, 2021 404.81 407.30 404.17 405.27 399,615 +0.84(+0.21%)
Aug 20, 2021 405.85 406.57 401.97 404.43 465,110 -0.08(-0.02%)
Aug 19, 2021 396.67 405.06 396.67 404.50 690,801 +5.41(+1.35%)
Aug 18, 2021 403.34 405.53 398.45 399.10 621,586 -5.08(-1.26%)
Aug 17, 2021 401.59 406.55 401.47 404.18 738,207 +1.17(+0.29%)
Aug 16, 2021 400.25 403.90 397.63 403.01 601,763 +1.36(+0.34%)
Aug 13, 2021 398.44 401.97 396.99 401.65 497,051 +4.92(+1.24%)
Aug 12, 2021 399.28 401.50 396.08 396.73 668,289 -2.99(-0.75%)
Aug 11, 2021 405.50 405.58 399.19 399.72 1,099,368 -5.87(-1.45%)
Aug 10, 2021 407.75 410.20 405.25 405.59 1,038,765 -1.81(-0.44%)
Aug 09, 2021 408.99 413.86 405.83 407.40 682,808 -2.50(-0.61%)
Aug 06, 2021 408.10 411.55 405.04 409.90 851,030 +3.24(+0.80%)
Aug 05, 2021 412.63 415.02 400.41 406.67 1,914,450 -10.08(-2.42%)
Aug 04, 2021 413.62 418.66 410.68 416.75 972,693 +0.70(+0.17%)
Aug 03, 2021 420.21 420.21 414.01 416.04 966,728 -4.00(-0.95%)
Aug 02, 2021 416.54 421.11 413.35 420.04 979,200 +3.64(+0.87%)
Jul 30, 2021 419.57 422.41 415.91 416.40 1,220,954 -4.78(-1.14%)
Jul 29, 2021 432.19 433.25 420.24 421.19 1,413,328 -9.84(-2.28%)
Jul 28, 2021 434.13 437.39 422.76 431.02 2,461,639 -26.10(-5.71%)
Jul 27, 2021 455.07 458.28 452.43 457.12 635,323 +0.19(+0.04%)
Jul 26, 2021 459.06 462.02 454.25 456.93 667,486 -3.82(-0.83%)
Jul 23, 2021 455.07 462.18 454.60 460.76 554,416 +7.35(+1.62%)
Jul 22, 2021 453.90 455.53 451.39 453.40 477,756 +0.21(+0.05%)
Jul 21, 2021 453.32 453.37 446.99 453.19 605,760 +2.91(+0.65%)
Jul 20, 2021 452.64 457.31 449.61 450.27 737,147 -0.42(-0.09%)
Jul 19, 2021 457.68 457.83 446.02 450.69 885,811 -9.75(-2.12%)
Jul 16, 2021 458.21 461.94 455.36 460.44 789,145 +3.88(+0.85%)
Jul 15, 2021 447.76 458.29 444.66 456.56 843,087 +6.67(+1.48%)
Jul 14, 2021 451.01 451.11 447.30 449.89 600,247 -0.20(-0.04%)
Jul 13, 2021 449.10 452.49 448.12 450.09 812,677 +1.96(+0.44%)
Jul 12, 2021 444.87 449.13 444.05 448.13 464,716 +2.60(+0.58%)
Jul 09, 2021 447.49 447.94 445.25 445.53 426,365 +1.12(+0.25%)
Jul 08, 2021 443.57 446.17 440.20 444.41 476,817 -2.91(-0.65%)
Jul 07, 2021 443.44 448.46 442.47 447.32 507,368 +3.80(+0.86%)
Jul 06, 2021 440.99 444.12 438.60 443.52 569,826 +1.78(+0.40%)
Jul 02, 2021 437.66 442.37 435.32 441.74 515,929 +4.05(+0.92%)
Jul 01, 2021 432.98 437.93 432.31 437.69 603,502 +4.80(+1.11%)
Jun 30, 2021 432.72 434.72 431.05 432.89 449,069 +0.42(+0.10%)
Jun 29, 2021 435.12 435.71 431.32 432.47 690,710 -1.85(-0.43%)
Jun 28, 2021 432.25 435.09 428.59 434.32 842,428 +3.10(+0.72%)
Jun 25, 2021 430.91 434.26 428.79 431.22 1,689,511 +0.96(+0.22%)
Jun 24, 2021 430.19 433.96 428.68 430.27 688,003 +2.22(+0.52%)
Jun 23, 2021 426.61 429.37 423.49 428.05 714,620 +2.67(+0.63%)
Jun 22, 2021 426.71 426.83 422.18 425.38 687,506 +0.18(+0.04%)
Jun 21, 2021 414.90 425.78 413.13 425.21 816,734 +11.76(+2.85%)
Jun 18, 2021 416.90 417.77 413.41 413.44 1,468,439 -5.31(-1.27%)
Jun 17, 2021 417.29 421.22 414.17 418.76 801,643 +0.80(+0.19%)
Jun 16, 2021 416.16 425.27 416.16 417.95 1,327,355 +3.38(+0.81%)
Jun 15, 2021 406.02 416.04 404.76 414.58 1,098,223 +9.31(+2.30%)
Jun 14, 2021 410.13 410.13 403.13 405.26 953,295 -3.96(-0.97%)
Jun 11, 2021 412.08 412.08 406.43 409.23 736,848 -1.74(-0.42%)
Jun 10, 2021 412.86 414.62 408.11 410.96 552,844 -1.75(-0.42%)
Jun 09, 2021 413.81 417.34 412.29 412.71 595,974 +0.41(+0.10%)
Jun 08, 2021 405.73 415.58 401.59 412.30 1,235,981 +6.18(+1.52%)
Jun 07, 2021 418.15 418.15 405.00 406.12 1,402,006 -10.09(-2.42%)
Jun 04, 2021 420.99 421.54 414.58 416.21 585,868 -4.22(-1.00%)
Jun 03, 2021 417.94 422.98 417.94 420.43 803,192 +1.71(+0.41%)
Jun 02, 2021 422.88 423.10 417.33 418.72 877,931 -2.29(-0.54%)
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.