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

Humana (NY: HUM )

312.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2023 489.33 506.60 488.04 505.31 2,294,830 +26.46(+5.52%)
Jan 30, 2023 479.19 489.63 478.34 478.86 1,582,320 +3.18(+0.67%)
Jan 27, 2023 491.79 492.08 474.27 475.68 1,405,415 -17.45(-3.54%)
Jan 26, 2023 496.58 498.95 492.10 493.13 832,330 -2.82(-0.57%)
Jan 25, 2023 489.91 506.11 489.91 495.95 862,822 +1.85(+0.37%)
Jan 24, 2023 490.29 496.19 485.07 494.11 732,851 +5.73(+1.17%)
Jan 23, 2023 492.15 494.57 487.08 488.38 816,724 -2.72(-0.55%)
Jan 20, 2023 485.52 491.20 484.25 491.10 1,906,454 +5.51(+1.13%)
Jan 19, 2023 481.48 490.65 480.70 485.58 683,589 +6.88(+1.44%)
Jan 18, 2023 485.25 487.61 478.04 478.70 855,774 -5.64(-1.16%)
Jan 17, 2023 487.37 488.39 483.25 484.34 826,953 -0.89(-0.18%)
Jan 13, 2023 488.12 498.54 483.27 485.23 1,296,610 -2.89(-0.59%)
Jan 12, 2023 486.35 489.65 476.55 488.12 1,105,836 +1.27(+0.26%)
Jan 11, 2023 476.26 486.96 474.54 486.85 953,845 +11.27(+2.37%)
Jan 10, 2023 478.35 479.74 472.44 475.58 1,016,627 -0.12(-0.02%)
Jan 09, 2023 489.39 493.60 473.82 475.70 1,077,737 -10.69(-2.20%)
Jan 06, 2023 484.11 488.49 481.94 486.39 989,932 +4.46(+0.93%)
Jan 05, 2023 486.06 487.21 477.67 481.93 1,289,870 -4.05(-0.83%)
Jan 04, 2023 493.89 495.26 478.70 485.98 1,148,701 -8.27(-1.67%)
Jan 03, 2023 501.90 504.63 483.56 494.25 1,103,241 -11.55(-2.28%)
Dec 30, 2022 506.84 507.08 500.77 505.80 403,596 -1.00(-0.20%)
Dec 29, 2022 510.77 510.78 505.65 506.80 306,766 -1.31(-0.26%)
Dec 28, 2022 509.85 513.49 507.21 508.10 612,075 +0.92(+0.18%)
Dec 27, 2022 508.47 512.73 505.74 507.19 429,336 +0.41(+0.08%)
Dec 23, 2022 503.32 508.78 502.45 506.77 363,023 +1.51(+0.30%)
Dec 22, 2022 500.80 505.54 497.98 505.26 671,120 +4.26(+0.85%)
Dec 21, 2022 497.94 501.00 492.68 501.00 666,159 +6.30(+1.27%)
Dec 20, 2022 497.58 500.90 493.30 494.70 646,471 -3.08(-0.62%)
Dec 19, 2022 496.70 500.22 493.50 497.78 836,570 +1.29(+0.26%)
Dec 16, 2022 499.32 499.67 487.93 496.49 1,945,547 -4.84(-0.97%)
Dec 15, 2022 510.49 510.49 495.28 501.33 1,508,238 -12.89(-2.51%)
Dec 14, 2022 518.69 518.93 509.67 514.22 1,083,290 -1.53(-0.30%)
Dec 13, 2022 530.31 530.31 512.91 515.74 1,681,868 -6.83(-1.31%)
Dec 12, 2022 527.20 529.46 518.03 522.58 1,565,788 -3.38(-0.64%)
Dec 09, 2022 538.47 539.21 525.54 525.96 1,084,112 -13.75(-2.55%)
Dec 08, 2022 540.95 545.95 538.53 539.70 637,791 -1.80(-0.33%)
Dec 07, 2022 538.83 544.88 538.14 541.50 728,628 +2.79(+0.52%)
Dec 06, 2022 538.89 543.53 531.95 538.71 910,940 -1.05(-0.20%)
Dec 05, 2022 533.75 542.91 532.67 539.76 556,355 +0.63(+0.12%)
Dec 02, 2022 538.98 543.02 536.18 539.13 524,292 -1.57(-0.29%)
Dec 01, 2022 544.41 550.23 536.87 540.70 1,268,884 -1.51(-0.28%)
Nov 30, 2022 524.53 542.61 521.18 542.21 2,193,358 +16.53(+3.14%)
Nov 29, 2022 523.66 527.57 522.08 525.68 932,001 -1.13(-0.22%)
Nov 28, 2022 530.77 534.18 526.17 526.82 776,890 -6.57(-1.23%)
Nov 25, 2022 534.17 537.67 531.11 533.38 344,218 +2.61(+0.49%)
Nov 23, 2022 524.60 531.25 522.70 530.77 851,392 +7.39(+1.41%)
Nov 22, 2022 523.18 525.20 521.18 523.38 829,182 +5.54(+1.07%)
Nov 21, 2022 520.65 523.29 513.29 517.83 1,034,713 -4.65(-0.89%)
Nov 18, 2022 520.02 526.90 517.48 522.49 966,564 +9.51(+1.85%)
Nov 17, 2022 509.74 521.81 509.52 512.98 976,914 +2.62(+0.51%)
Nov 16, 2022 511.13 514.73 503.85 510.36 1,055,129 +4.63(+0.92%)
Nov 15, 2022 521.73 524.94 503.57 505.73 1,970,462 -16.86(-3.23%)
Nov 14, 2022 523.40 527.05 518.16 522.59 1,049,287 +1.45(+0.28%)
Nov 11, 2022 548.87 550.54 509.77 521.14 2,224,251 -29.35(-5.33%)
Nov 10, 2022 556.70 556.70 536.03 550.49 1,167,207 +4.76(+0.87%)
Nov 09, 2022 551.13 554.30 544.75 545.73 853,981 -4.21(-0.77%)
Nov 08, 2022 547.95 553.15 543.61 549.94 788,026 +2.77(+0.51%)
Nov 07, 2022 544.65 549.62 540.43 547.17 1,406,530 +2.84(+0.52%)
Nov 04, 2022 558.33 562.49 538.55 544.33 1,541,073 -10.80(-1.94%)
Nov 03, 2022 554.65 563.31 552.97 555.12 1,588,555 +3.37(+0.61%)
Nov 02, 2022 544.44 561.32 543.29 551.75 1,512,959 +5.02(+0.92%)
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.