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

Humana (NY: HUM )

373.65 +11.55 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 31, 2020 399.87 399.87 399.87 545,654 +4.05(+1.02%)
Dec 30, 2020 395.55 400.49 394.51 395.82 545,654 -1.28(-0.32%)
Dec 29, 2020 401.30 402.92 395.47 397.10 607,398 -2.08(-0.52%)
Dec 28, 2020 396.85 400.94 392.69 399.18 1,020,542 +5.22(+1.32%)
Dec 24, 2020 393.05 396.31 392.18 393.96 278,473 -0.25(-0.06%)
Dec 23, 2020 381.05 397.10 380.51 394.22 1,683,644 +16.20(+4.29%)
Dec 22, 2020 377.90 379.65 374.15 378.01 696,988 -0.55(-0.15%)
Dec 21, 2020 376.20 379.68 371.01 378.57 874,515 -2.54(-0.67%)
Dec 18, 2020 385.54 386.47 376.87 381.11 1,352,704 -4.59(-1.19%)
Dec 17, 2020 383.07 387.95 382.93 385.70 790,715 +3.48(+0.91%)
Dec 16, 2020 381.48 385.46 375.86 382.22 783,597 +0.42(+0.11%)
Dec 15, 2020 380.51 384.60 375.41 381.80 997,737 +3.99(+1.06%)
Dec 14, 2020 382.80 384.91 376.10 377.81 1,230,359 -2.82(-0.74%)
Dec 11, 2020 387.06 387.25 378.06 380.63 817,747 -6.18(-1.60%)
Dec 10, 2020 397.55 397.77 386.57 386.81 856,630 -10.37(-2.61%)
Dec 09, 2020 399.00 400.94 393.62 397.19 1,101,579 -1.11(-0.28%)
Dec 08, 2020 391.99 399.25 390.83 398.30 751,291 +5.39(+1.37%)
Dec 07, 2020 398.78 401.72 387.97 392.90 629,464 -8.80(-2.19%)
Dec 04, 2020 392.97 401.95 392.18 401.70 537,115 +8.71(+2.22%)
Dec 03, 2020 395.12 400.59 390.86 392.99 720,417 -1.87(-0.47%)
Dec 02, 2020 396.12 397.66 392.59 394.86 815,157 +0.03(+0.01%)
Dec 01, 2020 394.14 406.34 392.19 394.83 1,100,334 +5.06(+1.30%)
Nov 30, 2020 393.17 395.39 384.50 389.77 1,373,550 -5.81(-1.47%)
Nov 27, 2020 390.17 397.28 390.17 395.58 318,652 +5.30(+1.36%)
Nov 25, 2020 399.75 399.75 389.32 390.28 771,608 -6.96(-1.75%)
Nov 24, 2020 397.61 406.77 397.01 397.24 693,846 -1.07(-0.27%)
Nov 23, 2020 398.34 401.50 393.81 398.31 1,123,629 +3.00(+0.76%)
Nov 20, 2020 394.66 399.00 390.89 395.31 764,415 -0.93(-0.24%)
Nov 19, 2020 405.44 408.08 394.66 396.24 1,530,144 -10.97(-2.69%)
Nov 18, 2020 411.39 412.62 402.62 407.21 560,209 -3.69(-0.90%)
Nov 17, 2020 413.77 415.30 406.82 410.90 586,949 -6.14(-1.47%)
Nov 16, 2020 423.00 426.11 412.48 417.04 670,250 -4.73(-1.12%)
Nov 13, 2020 423.48 424.63 416.30 421.77 721,668 +1.56(+0.37%)
Nov 12, 2020 415.35 423.23 411.65 420.21 776,068 +5.64(+1.36%)
Nov 11, 2020 421.86 423.20 410.32 414.57 1,005,607 -4.54(-1.08%)
Nov 10, 2020 410.98 419.76 397.92 419.11 1,127,670 +7.47(+1.82%)
Nov 09, 2020 437.42 441.78 411.22 411.64 981,438 -9.30(-2.21%)
Nov 06, 2020 427.75 427.76 416.77 420.94 700,500 -8.02(-1.87%)
Nov 05, 2020 447.64 450.01 427.20 428.96 1,360,937 -10.92(-2.48%)
Nov 04, 2020 435.24 461.96 433.07 439.88 2,036,712 +27.81(+6.75%)
Nov 03, 2020 399.67 418.88 398.68 412.07 997,809 +14.45(+3.63%)
Nov 02, 2020 393.16 401.94 388.17 397.61 1,108,977 +9.05(+2.33%)
Oct 30, 2020 387.53 391.33 381.96 388.56 968,801 +2.46(+0.64%)
Oct 29, 2020 400.86 402.89 385.85 386.10 1,289,793 -16.06(-3.99%)
Oct 28, 2020 410.77 416.01 401.45 402.16 670,708 -18.38(-4.37%)
Oct 27, 2020 421.60 423.07 418.26 420.54 446,287 -2.91(-0.69%)
Oct 26, 2020 429.72 433.06 419.33 423.45 388,826 -8.93(-2.07%)
Oct 23, 2020 432.08 437.37 429.88 432.38 493,237 +3.06(+0.71%)
Oct 22, 2020 424.59 431.79 423.05 429.32 491,167 +3.82(+0.90%)
Oct 21, 2020 423.88 428.11 422.04 425.50 902,764 +0.80(+0.19%)
Oct 20, 2020 422.89 428.83 419.92 424.70 391,322 +3.24(+0.77%)
Oct 19, 2020 425.67 430.56 419.44 421.46 564,333 -4.51(-1.06%)
Oct 16, 2020 424.06 433.25 422.58 425.97 468,164 +2.30(+0.54%)
Oct 15, 2020 407.95 423.83 406.99 423.68 552,250 +12.03(+2.92%)
Oct 14, 2020 417.97 420.08 410.96 411.65 367,769 -9.55(-2.27%)
Oct 13, 2020 416.16 424.13 414.58 421.19 369,420 +2.23(+0.53%)
Oct 12, 2020 424.88 428.53 418.30 418.96 651,961 -2.84(-0.67%)
Oct 09, 2020 418.06 424.07 417.52 421.81 358,419 +5.96(+1.43%)
Oct 08, 2020 418.56 422.42 414.09 415.85 464,940 -2.03(-0.49%)
Oct 07, 2020 407.03 418.68 406.43 417.88 506,215 +12.86(+3.17%)
Oct 06, 2020 409.38 410.25 403.22 405.03 722,266 -3.33(-0.81%)
Oct 05, 2020 401.72 408.61 399.61 408.36 366,417 +11.01(+2.77%)
Oct 02, 2020 398.14 404.13 394.27 397.35 535,779 -6.86(-1.70%)
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.