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

Humana (NY: HUM )

377.92 +4.27 (+1.14%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jul 1, 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 (%)
Oct 31, 2018 312.02 316.68 306.68 307.21 1,014,890 -2.96(-0.96%)
Oct 30, 2018 305.46 310.62 301.75 310.17 468,244 +5.65(+1.85%)
Oct 29, 2018 306.91 309.73 300.96 304.52 700,312 -0.61(-0.20%)
Oct 26, 2018 307.18 308.73 302.64 305.14 482,476 -3.19(-1.04%)
Oct 25, 2018 305.34 310.89 303.54 308.33 471,782 +3.68(+1.21%)
Oct 24, 2018 311.78 313.48 304.17 304.65 456,780 -7.76(-2.48%)
Oct 23, 2018 309.74 313.33 306.83 312.41 459,510 -0.79(-0.25%)
Oct 22, 2018 315.78 318.27 310.68 313.19 681,550 -1.66(-0.53%)
Oct 19, 2018 319.02 321.01 313.76 314.85 674,383 -3.77(-1.18%)
Oct 18, 2018 315.48 318.94 314.43 318.62 520,889 +4.06(+1.29%)
Oct 17, 2018 313.96 318.43 308.75 314.56 369,254 -0.26(-0.08%)
Oct 16, 2018 308.41 315.33 307.10 314.82 386,154 +10.87(+3.58%)
Oct 15, 2018 304.85 306.77 303.30 303.95 623,565 -1.29(-0.42%)
Oct 12, 2018 309.59 312.11 302.56 305.24 831,558 -1.50(-0.49%)
Oct 11, 2018 314.35 315.58 305.84 306.73 790,326 -8.52(-2.70%)
Oct 10, 2018 321.37 323.12 314.92 315.25 631,027 -6.08(-1.89%)
Oct 09, 2018 320.06 323.97 320.06 321.33 680,103 +1.42(+0.44%)
Oct 08, 2018 317.33 320.57 315.59 319.91 469,527 +2.42(+0.76%)
Oct 05, 2018 318.09 320.29 317.04 317.50 415,935 -0.08(-0.02%)
Oct 04, 2018 318.85 319.53 316.92 317.57 480,535 -1.35(-0.42%)
Oct 03, 2018 323.09 323.30 317.05 318.93 775,045 -3.61(-1.12%)
Oct 02, 2018 324.04 324.84 320.41 322.53 440,473 -1.96(-0.60%)
Oct 01, 2018 326.12 326.88 323.11 324.49 438,219 -0.09(-0.03%)
Sep 28, 2018 321.49 324.92 320.64 324.57 816,018 +3.30(+1.03%)
Sep 27, 2018 319.69 321.68 319.52 321.27 350,406 +2.56(+0.80%)
Sep 26, 2018 320.24 321.55 316.46 318.72 574,608 -0.87(-0.27%)
Sep 25, 2018 326.34 326.53 318.77 319.59 678,083 -6.50(-1.99%)
Sep 24, 2018 322.74 326.75 322.08 326.09 539,492 +2.73(+0.84%)
Sep 21, 2018 323.88 324.51 322.87 323.36 863,831 +0.10(+0.03%)
Sep 20, 2018 322.80 323.80 321.07 323.26 449,409 +1.78(+0.55%)
Sep 19, 2018 323.34 323.40 320.45 321.48 386,252 -0.18(-0.06%)
Sep 18, 2018 318.80 322.56 318.01 321.66 416,594 +1.87(+0.58%)
Sep 17, 2018 322.51 324.01 319.03 319.80 562,403 -3.06(-0.95%)
Sep 14, 2018 324.76 325.39 322.44 322.86 412,696 -0.66(-0.20%)
Sep 13, 2018 320.30 323.95 317.86 323.52 378,051 +6.09(+1.92%)
Sep 12, 2018 317.87 319.19 315.52 317.43 472,299 -1.25(-0.39%)
Sep 11, 2018 314.33 318.88 314.02 318.69 472,839 +4.00(+1.27%)
Sep 10, 2018 322.80 322.80 313.38 314.69 477,568 -8.07(-2.50%)
Sep 07, 2018 319.74 323.17 319.74 322.76 398,490 +3.11(+0.97%)
Sep 06, 2018 318.52 321.33 317.22 319.64 713,661 +0.96(+0.30%)
Sep 05, 2018 318.99 320.38 318.10 318.69 558,550 -0.20(-0.06%)
Sep 04, 2018 319.25 322.14 318.38 318.89 478,438 -0.16(-0.05%)
Aug 31, 2018 319.05 319.05 319.05 0 +0.85(+0.27%)
Aug 30, 2018 320.56 320.71 317.39 318.20 328,387 -2.10(-0.65%)
Aug 29, 2018 319.63 321.31 319.54 320.30 519,070 +1.26(+0.40%)
Aug 28, 2018 318.66 319.52 316.49 319.03 284,078 +0.83(+0.26%)
Aug 27, 2018 317.88 318.52 316.46 318.20 304,633 +0.89(+0.28%)
Aug 24, 2018 315.28 318.53 314.01 317.31 305,840 +2.29(+0.73%)
Aug 23, 2018 311.03 317.39 310.32 315.02 533,311 +4.66(+1.50%)
Aug 22, 2018 312.33 313.72 309.87 310.36 378,675 -1.71(-0.55%)
Aug 21, 2018 312.17 312.52 310.07 312.07 340,957 -0.40(-0.13%)
Aug 20, 2018 310.68 312.86 308.33 312.47 384,678 +1.69(+0.55%)
Aug 17, 2018 316.70 316.70 310.43 310.78 538,876 -5.23(-1.65%)
Aug 16, 2018 313.01 316.97 312.44 316.01 428,965 +3.81(+1.22%)
Aug 15, 2018 314.69 315.13 311.64 312.20 398,832 -3.10(-0.98%)
Aug 14, 2018 310.46 316.85 310.46 315.30 441,833 +5.05(+1.63%)
Aug 13, 2018 311.65 312.42 309.51 310.25 320,001 -0.93(-0.30%)
Aug 10, 2018 308.40 311.66 308.40 311.18 397,550 +1.27(+0.41%)
Aug 09, 2018 310.32 313.54 309.13 309.91 356,949 -0.49(-0.16%)
Aug 08, 2018 308.93 312.51 308.93 310.40 411,218 +2.33(+0.76%)
Aug 07, 2018 308.93 309.43 306.94 308.07 495,941 -1.24(-0.40%)
Aug 06, 2018 310.15 311.30 308.42 309.31 433,229 -0.98(-0.31%)
Aug 03, 2018 308.80 311.08 306.84 310.29 474,010 +2.31(+0.75%)
Aug 02, 2018 305.02 308.91 305.02 307.98 679,245 +3.41(+1.12%)
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.