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: 4:10 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 (%)
Nov 29, 2019 330.13 331.93 328.28 329.81 316,800 -0.69(-0.21%)
Nov 27, 2019 330.66 333.32 329.99 330.50 489,995 -0.14(-0.04%)
Nov 26, 2019 333.28 334.14 329.94 330.64 1,336,127 -2.64(-0.79%)
Nov 25, 2019 328.33 333.63 325.40 333.28 1,099,155 +6.36(+1.95%)
Nov 22, 2019 326.02 327.56 324.77 326.92 801,725 -0.22(-0.07%)
Nov 21, 2019 325.14 327.42 324.25 327.14 1,278,502 +0.68(+0.21%)
Nov 20, 2019 325.05 327.05 321.56 326.47 909,376 +1.59(+0.49%)
Nov 19, 2019 324.76 326.49 320.73 324.88 761,585 +1.54(+0.48%)
Nov 18, 2019 323.66 330.55 320.80 323.35 1,663,153 -0.98(-0.30%)
Nov 15, 2019 307.38 329.09 306.40 324.32 2,289,507 +16.96(+5.52%)
Nov 14, 2019 308.02 309.79 306.32 307.36 999,712 -0.87(-0.28%)
Nov 13, 2019 307.45 310.72 307.45 308.23 639,455 -1.34(-0.43%)
Nov 12, 2019 305.78 310.10 304.76 309.57 1,134,066 +2.64(+0.86%)
Nov 11, 2019 306.32 309.41 305.28 306.93 1,531,116 -0.02(-0.01%)
Nov 08, 2019 305.16 309.30 303.64 306.95 1,478,987 +2.36(+0.77%)
Nov 07, 2019 296.54 305.67 293.40 304.60 1,769,606 +9.86(+3.34%)
Nov 06, 2019 291.91 296.50 286.84 294.74 1,705,803 +9.85(+3.46%)
Nov 05, 2019 289.00 290.33 283.31 284.89 893,438 -2.17(-0.75%)
Nov 04, 2019 286.77 288.63 283.25 287.05 624,182 +0.76(+0.27%)
Nov 01, 2019 285.63 288.93 283.14 286.29 797,483 +1.93(+0.68%)
Oct 31, 2019 283.72 286.02 279.81 284.36 660,595 +0.01(+0.00%)
Oct 30, 2019 286.76 287.02 282.79 284.35 588,353 -1.59(-0.56%)
Oct 29, 2019 279.45 286.52 277.70 285.94 848,517 +6.25(+2.24%)
Oct 28, 2019 278.61 282.45 278.61 279.69 469,625 +1.24(+0.44%)
Oct 25, 2019 277.95 279.54 275.97 278.45 535,622 +1.43(+0.52%)
Oct 24, 2019 280.94 281.75 275.92 277.02 672,341 -3.48(-1.24%)
Oct 23, 2019 278.72 283.36 277.66 280.50 667,677 +0.10(+0.03%)
Oct 22, 2019 276.80 283.59 276.31 280.40 822,727 +2.86(+1.03%)
Oct 21, 2019 279.58 280.32 277.10 277.54 884,187 -2.04(-0.73%)
Oct 18, 2019 278.51 280.30 273.36 279.58 1,949,945 +3.63(+1.32%)
Oct 17, 2019 266.96 276.15 266.71 275.95 1,582,642 +9.79(+3.68%)
Oct 16, 2019 266.29 267.84 264.90 266.16 1,000,212 -1.23(-0.46%)
Oct 15, 2019 260.42 268.14 260.28 267.38 1,407,710 +12.22(+4.79%)
Oct 14, 2019 256.64 257.19 254.56 255.17 877,565 -2.18(-0.85%)
Oct 11, 2019 254.94 260.50 254.31 257.35 1,303,308 +4.94(+1.96%)
Oct 10, 2019 248.80 253.42 246.20 252.41 1,282,274 +7.10(+2.90%)
Oct 09, 2019 246.59 248.46 244.96 245.31 765,077 +0.61(+0.25%)
Oct 08, 2019 244.49 245.42 242.14 244.70 998,968 -2.00(-0.81%)
Oct 07, 2019 247.43 248.49 245.94 246.70 907,623 -0.79(-0.32%)
Oct 04, 2019 245.44 248.06 244.54 247.49 770,790 +2.42(+0.99%)
Oct 03, 2019 246.70 247.90 243.06 245.08 975,788 -1.87(-0.76%)
Oct 02, 2019 245.12 250.42 244.29 246.94 1,052,318 +1.07(+0.44%)
Oct 01, 2019 247.39 248.12 240.32 245.87 1,365,046 -1.25(-0.50%)
Sep 30, 2019 245.50 249.37 243.66 247.12 1,444,002 -1.86(-0.75%)
Sep 27, 2019 255.68 258.04 248.03 248.97 1,129,906 -5.59(-2.19%)
Sep 26, 2019 258.59 259.12 249.25 254.56 2,413,013 -3.64(-1.41%)
Sep 25, 2019 264.85 267.58 255.77 258.19 1,723,877 -7.02(-2.65%)
Sep 24, 2019 268.01 269.34 263.86 265.22 728,511 -2.25(-0.84%)
Sep 23, 2019 265.89 269.11 264.36 267.46 781,160 +0.02(+0.01%)
Sep 20, 2019 269.68 272.37 266.94 267.44 1,034,083 -1.09(-0.41%)
Sep 19, 2019 264.09 269.82 263.55 268.53 905,150 +5.09(+1.93%)
Sep 18, 2019 263.48 266.22 262.02 263.44 670,288 -0.63(-0.24%)
Sep 17, 2019 268.41 268.90 262.69 264.07 894,522 -4.34(-1.62%)
Sep 16, 2019 262.30 270.44 262.30 268.41 752,664 +3.46(+1.31%)
Sep 13, 2019 260.81 269.82 260.81 264.95 977,682 +6.09(+2.35%)
Sep 12, 2019 267.61 269.03 258.28 258.86 1,475,757 -8.13(-3.05%)
Sep 11, 2019 266.40 268.45 262.47 266.99 1,105,444 -0.04(-0.01%)
Sep 10, 2019 266.66 270.88 265.93 267.03 1,129,196 +1.12(+0.42%)
Sep 09, 2019 263.73 268.28 262.61 265.91 846,411 +2.10(+0.80%)
Sep 06, 2019 264.70 267.83 263.35 263.81 620,512 -1.16(-0.44%)
Sep 05, 2019 267.99 268.86 261.76 264.96 891,032 +0.51(+0.19%)
Sep 04, 2019 272.71 273.92 263.05 264.45 1,045,303 -5.96(-2.20%)
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.