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

Humana (NY: HUM )

312.00 -3.29 (-1.04%)
Official Closing 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 (%)
Dec 30, 2016 193.02 193.02 193.02 0 +1.05(+0.55%)
Dec 29, 2016 194.25 194.88 191.80 191.97 511,879 -1.59(-0.82%)
Dec 28, 2016 194.94 195.83 193.47 193.56 774,471 -1.38(-0.71%)
Dec 27, 2016 194.44 195.51 192.51 194.94 530,657 +0.50(+0.26%)
Dec 23, 2016 194.44 194.44 194.44 0 +2.46(+1.28%)
Dec 22, 2016 188.95 192.99 186.95 191.98 2,093,014 +2.96(+1.57%)
Dec 21, 2016 189.37 190.46 187.66 189.02 1,038,802 -0.43(-0.22%)
Dec 20, 2016 189.99 191.71 189.09 189.44 1,358,180 -0.15(-0.08%)
Dec 19, 2016 194.66 194.66 189.28 189.60 1,353,261 -4.95(-2.54%)
Dec 16, 2016 194.41 195.38 192.28 194.54 1,628,411 +0.94(+0.48%)
Dec 15, 2016 193.96 197.71 193.18 193.61 1,436,597 -0.56(-0.29%)
Dec 14, 2016 193.10 194.57 190.91 194.17 1,175,401 +0.63(+0.33%)
Dec 13, 2016 193.10 195.20 189.68 193.53 1,347,808 +1.55(+0.81%)
Dec 12, 2016 191.88 193.31 190.49 191.98 1,304,457 -0.34(-0.18%)
Dec 09, 2016 195.19 196.13 189.79 192.32 1,160,138 -3.23(-1.65%)
Dec 08, 2016 191.69 196.20 191.22 195.55 949,565 +3.50(+1.82%)
Dec 07, 2016 192.43 193.75 189.72 192.05 3,074,436 -1.23(-0.64%)
Dec 06, 2016 198.68 199.32 191.25 193.28 2,229,291 -4.29(-2.17%)
Dec 05, 2016 202.45 203.28 193.66 197.56 3,019,425 -4.54(-2.25%)
Dec 02, 2016 205.29 206.05 201.10 202.10 1,288,993 -2.96(-1.44%)
Dec 01, 2016 200.50 205.22 200.01 205.06 2,355,542 +3.90(+1.94%)
Nov 30, 2016 198.34 201.45 197.09 201.17 2,246,227 +2.50(+1.26%)
Nov 29, 2016 197.45 200.29 196.92 198.67 1,831,037 +1.89(+0.96%)
Nov 28, 2016 196.77 197.34 195.66 196.78 1,977,517 +0.11(+0.06%)
Nov 25, 2016 197.42 198.95 196.21 196.66 526,907 -0.05(-0.02%)
Nov 23, 2016 196.71 196.71 196.71 0 +2.10(+1.08%)
Nov 22, 2016 189.33 194.80 188.43 194.61 1,924,083 +5.41(+2.86%)
Nov 21, 2016 188.75 191.02 188.75 189.20 1,235,603 -0.16(-0.09%)
Nov 18, 2016 191.09 191.48 189.17 189.36 991,535 -1.80(-0.94%)
Nov 17, 2016 189.63 192.94 188.88 191.16 1,831,980 +1.50(+0.79%)
Nov 16, 2016 188.10 190.27 187.69 189.65 1,008,944 +1.56(+0.83%)
Nov 15, 2016 188.81 190.91 186.75 188.09 1,552,133 -0.02(-0.01%)
Nov 14, 2016 182.59 192.50 182.58 188.11 3,325,391 +5.34(+2.92%)
Nov 11, 2016 183.45 185.85 181.64 182.77 3,387,707 +0.29(+0.16%)
Nov 10, 2016 179.09 183.58 178.04 182.47 3,675,824 +6.51(+3.70%)
Nov 09, 2016 169.46 178.86 169.27 175.96 4,206,823 +6.59(+3.89%)
Nov 08, 2016 165.30 170.29 164.62 169.37 1,584,002 +3.90(+2.36%)
Nov 07, 2016 161.65 166.41 160.47 165.47 1,599,509 +7.09(+4.47%)
Nov 04, 2016 156.82 160.73 156.59 158.39 976,195 +2.00(+1.28%)
Nov 03, 2016 159.12 160.51 156.12 156.39 1,048,608 -2.73(-1.71%)
Nov 02, 2016 159.88 161.93 159.01 159.12 765,566 -0.44(-0.28%)
Nov 01, 2016 162.72 162.83 158.61 159.56 886,123 -2.72(-1.67%)
Oct 31, 2016 162.31 163.45 161.18 162.28 554,357 +0.44(+0.27%)
Oct 28, 2016 164.65 164.87 160.87 161.83 1,021,249 -2.96(-1.80%)
Oct 27, 2016 165.94 166.49 163.60 164.79 738,241 -0.44(-0.26%)
Oct 26, 2016 165.45 166.02 164.73 165.23 591,456 -0.20(-0.12%)
Oct 25, 2016 166.91 166.98 164.91 165.43 799,872 -1.33(-0.80%)
Oct 24, 2016 166.54 167.08 164.80 166.76 681,792 +0.37(+0.22%)
Oct 21, 2016 163.72 167.80 163.72 166.39 1,391,174 +1.26(+0.76%)
Oct 20, 2016 164.86 165.53 163.90 165.13 799,575 +0.62(+0.37%)
Oct 19, 2016 164.32 166.49 163.35 164.52 1,288,649 +0.60(+0.36%)
Oct 18, 2016 162.68 164.71 161.77 163.92 959,919 +3.20(+1.99%)
Oct 17, 2016 161.25 162.25 160.29 160.72 555,924 -0.88(-0.54%)
Oct 14, 2016 161.03 163.54 160.72 161.60 1,530,471 +1.27(+0.79%)
Oct 13, 2016 158.95 161.26 157.05 160.34 1,728,593 +0.98(+0.62%)
Oct 12, 2016 168.40 170.29 154.68 159.35 6,686,796 -8.60(-5.12%)
Oct 11, 2016 168.55 169.10 167.10 167.95 1,711,031 -0.65(-0.39%)
Oct 10, 2016 167.92 168.79 167.58 168.60 1,298,903 +0.73(+0.43%)
Oct 07, 2016 168.05 168.05 166.57 167.88 912,126 +0.48(+0.29%)
Oct 06, 2016 167.99 168.32 166.52 167.40 571,124 -0.54(-0.32%)
Oct 05, 2016 167.45 168.47 167.04 167.93 1,101,107 +0.55(+0.33%)
Oct 04, 2016 167.19 167.66 166.02 167.38 1,020,428 +0.56(+0.33%)
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.