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

Humana (NY: HUM )

388.19 -0.70 (-0.18%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jul 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 (%)
Jan 31, 2024 378.13 381.53 373.64 376.18 2,272,280 +1.22(+0.33%)
Jan 30, 2024 368.55 376.12 364.07 374.96 3,083,561 +10.84(+2.98%)
Jan 29, 2024 361.19 365.93 356.32 364.12 2,868,014 +4.69(+1.30%)
Jan 26, 2024 353.15 366.93 352.50 359.43 4,482,868 +5.84(+1.65%)
Jan 25, 2024 348.89 363.01 340.99 353.59 10,946,469 -46.81(-11.69%)
Jan 24, 2024 405.05 409.75 398.99 400.40 2,129,155 -5.10(-1.26%)
Jan 23, 2024 406.00 408.23 401.99 405.49 1,629,316 -2.12(-0.52%)
Jan 22, 2024 398.01 409.67 395.03 407.61 2,460,001 +8.08(+2.02%)
Jan 19, 2024 408.46 410.34 398.98 399.53 3,049,142 -10.40(-2.54%)
Jan 18, 2024 390.49 413.66 388.56 409.93 9,450,911 -35.60(-7.99%)
Jan 17, 2024 438.75 453.26 437.18 445.53 2,541,997 +8.93(+2.04%)
Jan 16, 2024 439.29 438.46 431.40 436.61 1,840,406 +0.08(+0.02%)
Jan 12, 2024 428.77 442.78 427.00 436.53 2,757,275 -16.20(-3.58%)
Jan 11, 2024 455.02 457.47 451.11 452.73 1,167,887 -4.07(-0.89%)
Jan 10, 2024 455.78 458.07 453.89 456.80 1,154,826 -0.22(-0.05%)
Jan 09, 2024 459.78 459.78 453.61 457.02 1,437,485 -1.43(-0.31%)
Jan 08, 2024 456.70 462.07 449.74 458.45 1,592,389 +2.46(+0.54%)
Jan 05, 2024 461.72 462.44 451.47 455.99 1,701,582 -8.23(-1.77%)
Jan 04, 2024 466.77 469.03 463.85 464.22 956,522 +2.01(+0.43%)
Jan 03, 2024 472.55 472.64 461.53 462.21 1,314,067 -5.55(-1.19%)
Jan 02, 2024 457.45 469.20 455.87 467.76 1,976,699 +12.23(+2.68%)
Dec 29, 2023 454.88 456.65 452.63 455.53 808,128 +2.19(+0.48%)
Dec 28, 2023 448.46 456.93 447.76 453.35 1,039,020 +5.05(+1.13%)
Dec 27, 2023 449.42 449.86 445.80 448.30 1,527,197 -1.40(-0.31%)
Dec 26, 2023 448.75 450.42 446.65 449.69 919,045 -0.37(-0.08%)
Dec 22, 2023 451.73 452.14 448.41 450.06 1,061,443 -0.73(-0.16%)
Dec 21, 2023 449.44 451.80 447.95 450.80 1,563,609 +2.04(+0.45%)
Dec 20, 2023 459.01 459.01 448.45 448.76 1,939,808 -11.61(-2.52%)
Dec 19, 2023 454.84 460.53 453.33 460.37 1,340,296 +3.53(+0.77%)
Dec 18, 2023 457.95 458.87 452.74 456.85 1,815,526 -1.42(-0.31%)
Dec 15, 2023 464.32 464.66 456.08 458.26 2,782,687 -7.54(-1.62%)
Dec 14, 2023 482.63 482.63 463.44 465.80 2,411,680 -18.91(-3.90%)
Dec 13, 2023 478.60 485.50 476.79 484.71 1,043,345 +6.11(+1.28%)
Dec 12, 2023 476.68 480.47 474.49 478.60 1,656,929 +5.29(+1.12%)
Dec 11, 2023 479.29 479.66 464.14 473.31 2,405,518 -4.98(-1.04%)
Dec 08, 2023 479.35 479.35 471.77 478.29 1,090,686 +1.31(+0.27%)
Dec 07, 2023 481.29 481.99 468.86 476.98 2,036,659 -3.48(-0.72%)
Dec 06, 2023 493.82 494.72 479.88 480.45 1,745,253 -16.44(-3.31%)
Dec 05, 2023 489.15 499.25 484.91 496.89 1,205,474 +8.31(+1.70%)
Dec 04, 2023 492.57 495.32 483.35 488.57 1,127,177 -3.21(-0.65%)
Dec 01, 2023 479.69 501.30 477.16 491.78 2,193,847 +10.28(+2.13%)
Nov 30, 2023 480.57 486.19 474.78 481.50 4,156,479 +2.43(+0.51%)
Nov 29, 2023 492.58 522.83 477.03 479.07 5,075,147 -27.85(-5.49%)
Nov 28, 2023 508.30 511.82 506.84 506.92 723,134 -0.26(-0.05%)
Nov 27, 2023 516.71 523.53 506.90 507.17 993,176 -7.50(-1.46%)
Nov 24, 2023 515.41 517.18 510.89 514.67 314,178 +2.64(+0.52%)
Nov 22, 2023 507.12 513.25 503.49 512.03 898,332 +8.47(+1.68%)
Nov 21, 2023 498.93 505.37 496.91 503.56 713,465 +5.24(+1.05%)
Nov 20, 2023 494.12 499.12 491.31 498.32 1,073,401 +3.67(+0.74%)
Nov 17, 2023 510.11 510.11 492.61 494.64 1,510,119 -14.72(-2.89%)
Nov 16, 2023 503.57 516.40 503.57 509.36 1,061,192 +6.08(+1.21%)
Nov 15, 2023 496.68 505.70 492.10 503.28 1,115,000 +4.81(+0.96%)
Nov 14, 2023 487.58 501.88 486.79 498.48 1,128,913 +4.77(+0.97%)
Nov 13, 2023 489.62 494.95 489.26 493.71 554,366 +4.01(+0.82%)
Nov 10, 2023 493.13 493.69 485.56 489.70 696,750 -2.06(-0.42%)
Nov 09, 2023 484.90 494.75 483.49 491.75 1,063,743 +6.87(+1.42%)
Nov 08, 2023 496.19 499.57 484.27 484.88 914,845 -9.85(-1.99%)
Nov 07, 2023 487.39 500.15 487.37 494.73 1,858,779 +10.80(+2.23%)
Nov 06, 2023 474.69 486.76 470.47 483.94 1,557,222 +10.23(+2.16%)
Nov 03, 2023 475.15 480.46 471.77 473.71 1,463,152 -4.36(-0.91%)
Nov 02, 2023 481.14 484.62 468.53 478.07 2,622,732 -7.90(-1.63%)
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.