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

Humana (NY: HUM )

328.33 +3.50 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2023 455.99 457.76 453.74 456.65 806,157 +2.19(+0.48%)
Dec 28, 2023 449.56 458.04 448.86 454.45 1,036,487 +5.06(+1.13%)
Dec 27, 2023 450.51 450.96 446.89 449.39 1,523,474 -1.40(-0.31%)
Dec 26, 2023 449.85 451.52 447.74 450.79 916,804 -0.37(-0.08%)
Dec 22, 2023 452.83 453.25 449.50 451.16 1,058,855 -0.74(-0.16%)
Dec 21, 2023 450.54 452.90 449.04 451.90 1,559,797 +2.04(+0.45%)
Dec 20, 2023 460.13 460.13 449.55 449.86 1,935,078 -11.64(-2.52%)
Dec 19, 2023 455.95 461.65 454.44 461.50 1,337,029 +3.53(+0.77%)
Dec 18, 2023 459.07 459.99 453.85 457.96 1,811,100 -1.42(-0.31%)
Dec 15, 2023 465.46 465.80 457.19 459.38 2,775,903 -7.56(-1.62%)
Dec 14, 2023 483.81 483.81 464.57 466.94 2,405,769 -18.96(-3.90%)
Dec 13, 2023 479.77 486.69 477.95 485.90 1,040,801 +6.12(+1.28%)
Dec 12, 2023 477.84 481.64 475.65 479.77 1,652,890 +5.31(+1.12%)
Dec 11, 2023 480.46 480.83 465.28 474.47 2,399,653 -4.99(-1.04%)
Dec 08, 2023 480.52 480.52 472.92 479.45 1,088,027 +1.31(+0.27%)
Dec 07, 2023 482.46 483.17 470.01 478.14 2,031,694 -3.48(-0.72%)
Dec 06, 2023 495.02 495.93 481.05 481.62 1,740,998 -16.48(-3.31%)
Dec 05, 2023 490.35 500.47 486.10 498.10 1,202,535 +8.33(+1.70%)
Dec 04, 2023 493.77 496.53 484.53 489.77 1,124,429 -3.22(-0.65%)
Dec 01, 2023 480.86 502.52 478.33 492.98 2,188,498 +10.30(+2.13%)
Nov 30, 2023 481.74 487.38 475.94 482.68 4,146,345 +2.44(+0.51%)
Nov 29, 2023 493.78 524.10 478.20 480.24 5,062,773 -27.91(-5.49%)
Nov 28, 2023 509.54 513.07 508.07 508.15 721,371 -0.26(-0.05%)
Nov 27, 2023 517.97 524.81 508.13 508.41 990,755 -7.52(-1.46%)
Nov 24, 2023 516.67 518.45 512.14 515.93 313,412 +2.65(+0.52%)
Nov 22, 2023 508.35 514.51 504.72 513.28 896,141 +8.49(+1.68%)
Nov 21, 2023 500.15 506.60 498.12 504.79 711,725 +5.26(+1.05%)
Nov 20, 2023 495.32 500.34 492.51 499.53 1,070,784 +3.68(+0.74%)
Nov 17, 2023 511.36 511.36 493.81 495.85 1,506,437 -14.75(-2.89%)
Nov 16, 2023 504.80 517.66 504.80 510.60 1,058,605 +6.09(+1.21%)
Nov 15, 2023 497.89 506.94 493.30 504.51 1,112,281 +4.82(+0.96%)
Nov 14, 2023 488.77 503.11 487.98 499.69 1,126,161 +4.78(+0.97%)
Nov 13, 2023 490.81 496.16 490.45 494.92 553,015 +4.02(+0.82%)
Nov 10, 2023 494.34 494.89 486.75 490.89 695,051 -2.06(-0.42%)
Nov 09, 2023 486.08 495.96 484.67 492.95 1,061,149 +6.89(+1.42%)
Nov 08, 2023 497.40 500.79 485.45 486.06 912,614 -9.88(-1.99%)
Nov 07, 2023 488.58 501.38 488.56 495.94 1,854,247 +10.82(+2.23%)
Nov 06, 2023 475.85 487.95 471.62 485.12 1,553,425 +10.25(+2.16%)
Nov 03, 2023 476.31 481.63 472.92 474.87 1,459,585 -4.37(-0.91%)
Nov 02, 2023 482.31 485.81 469.68 479.24 2,616,337 -7.92(-1.63%)
Nov 01, 2023 498.09 513.68 486.53 487.16 2,764,781 -34.18(-6.56%)
Oct 31, 2023 518.26 523.13 516.12 521.34 1,288,256 +5.70(+1.10%)
Oct 30, 2023 509.08 518.15 506.48 515.64 1,098,745 +7.74(+1.52%)
Oct 27, 2023 508.26 513.78 506.06 507.90 762,022 -3.17(-0.62%)
Oct 26, 2023 516.49 518.80 510.04 511.06 691,293 -9.36(-1.80%)
Oct 25, 2023 516.36 522.49 510.69 520.42 737,198 +6.39(+1.24%)
Oct 24, 2023 515.54 522.07 513.54 514.03 548,079 +0.87(+0.17%)
Oct 23, 2023 517.53 518.45 510.86 513.16 571,469 -5.64(-1.09%)
Oct 20, 2023 522.62 524.76 517.16 518.81 1,013,346 -1.56(-0.30%)
Oct 19, 2023 518.65 522.62 515.52 520.37 839,672 +1.02(+0.20%)
Oct 18, 2023 524.23 527.48 518.26 519.35 1,051,973 +1.81(+0.35%)
Oct 17, 2023 523.45 528.15 517.26 517.53 717,342 -4.32(-0.83%)
Oct 16, 2023 512.68 523.44 510.62 521.85 1,489,407 +18.16(+3.60%)
Oct 13, 2023 505.47 512.35 497.87 503.69 1,540,890 +6.13(+1.23%)
Oct 12, 2023 491.18 500.74 486.92 497.56 1,172,840 +6.36(+1.29%)
Oct 11, 2023 491.78 495.24 484.41 491.20 1,594,170 -6.95(-1.39%)
Oct 10, 2023 499.29 501.26 496.18 498.15 1,019,444 -1.14(-0.23%)
Oct 09, 2023 496.12 500.74 492.77 499.29 719,389 +3.36(+0.68%)
Oct 06, 2023 487.30 500.85 486.80 495.93 807,489 +9.15(+1.88%)
Oct 05, 2023 484.45 487.49 482.07 486.78 853,882 +3.19(+0.66%)
Oct 04, 2023 486.37 487.46 480.30 483.60 1,237,824 -2.65(-0.54%)
Oct 03, 2023 486.81 489.24 483.02 486.24 628,342 -3.28(-0.67%)
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.