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 (%)
Mar 31, 2020 302.70 308.32 289.63 304.60 2,581,636 +2.71(+0.90%)
Mar 30, 2020 290.35 309.41 289.13 301.90 1,686,434 +14.34(+4.99%)
Mar 27, 2020 280.85 294.26 279.75 287.56 1,982,179 -7.17(-2.43%)
Mar 26, 2020 263.62 297.13 261.39 294.73 2,277,208 +34.33(+13.19%)
Mar 25, 2020 221.84 272.27 218.40 260.39 3,135,638 +33.83(+14.93%)
Mar 24, 2020 220.26 236.11 211.12 226.56 3,515,838 +19.00(+9.15%)
Mar 23, 2020 223.46 232.10 201.58 207.56 3,682,505 -15.66(-7.02%)
Mar 20, 2020 252.65 265.04 222.91 223.22 3,418,373 -24.76(-9.98%)
Mar 19, 2020 238.68 252.96 227.49 247.99 1,975,587 +9.30(+3.90%)
Mar 18, 2020 249.55 251.01 222.63 238.68 3,282,726 -25.17(-9.54%)
Mar 17, 2020 264.93 268.95 253.65 263.85 2,653,201 +2.30(+0.88%)
Mar 16, 2020 252.69 282.94 243.09 261.56 2,887,784 -42.30(-13.92%)
Mar 13, 2020 297.17 304.51 271.09 303.86 2,256,876 +20.19(+7.12%)
Mar 12, 2020 295.75 306.93 281.90 283.67 1,783,185 -34.04(-10.72%)
Mar 11, 2020 331.09 339.33 315.29 317.71 2,317,932 -20.40(-6.03%)
Mar 10, 2020 336.21 345.87 331.17 338.11 1,876,479 +11.71(+3.59%)
Mar 09, 2020 325.91 337.64 312.95 326.40 2,237,589 -28.85(-8.12%)
Mar 06, 2020 347.02 356.49 340.16 355.26 2,202,329 -3.48(-0.97%)
Mar 05, 2020 352.83 367.22 350.26 358.73 2,345,118 -1.68(-0.47%)
Mar 04, 2020 347.12 362.69 346.06 360.42 3,429,102 +45.47(+14.44%)
Mar 03, 2020 333.77 342.32 312.28 314.95 1,977,366 -19.35(-5.79%)
Mar 02, 2020 311.20 335.86 303.62 334.30 1,917,357 +24.86(+8.03%)
Feb 28, 2020 297.02 309.54 294.40 309.44 2,200,780 +5.18(+1.70%)
Feb 27, 2020 311.94 315.54 302.44 304.26 1,533,894 -13.88(-4.36%)
Feb 26, 2020 322.42 325.42 313.26 318.14 1,291,882 -3.24(-1.01%)
Feb 25, 2020 336.93 338.44 319.13 321.39 1,295,093 -13.69(-4.08%)
Feb 24, 2020 341.69 344.54 334.57 335.07 1,253,153 -22.76(-6.36%)
Feb 21, 2020 356.64 359.56 351.69 357.83 543,609 -1.28(-0.36%)
Feb 20, 2020 362.00 363.01 354.59 359.11 849,468 -7.29(-1.99%)
Feb 19, 2020 360.57 367.07 359.13 366.40 557,105 +6.20(+1.72%)
Feb 18, 2020 364.89 372.67 358.15 360.20 1,063,855 -3.61(-0.99%)
Feb 14, 2020 367.52 367.83 358.93 363.81 865,415 -4.21(-1.14%)
Feb 13, 2020 358.24 368.84 358.24 368.02 1,388,808 +6.14(+1.70%)
Feb 12, 2020 349.91 363.17 349.91 361.89 1,633,420 +16.15(+4.67%)
Feb 11, 2020 342.55 346.06 340.53 345.73 669,823 +4.04(+1.18%)
Feb 10, 2020 340.40 344.78 339.85 341.69 773,056 -0.25(-0.07%)
Feb 07, 2020 347.65 349.61 341.31 341.95 969,549 -5.70(-1.64%)
Feb 06, 2020 355.00 355.00 336.18 347.65 1,233,207 -5.47(-1.55%)
Feb 05, 2020 338.24 356.15 338.24 353.12 1,623,410 +21.34(+6.43%)
Feb 04, 2020 325.99 335.09 324.98 331.77 1,456,154 +9.35(+2.90%)
Feb 03, 2020 328.29 330.35 321.62 322.42 1,399,554 -3.05(-0.94%)
Jan 31, 2020 329.55 330.59 322.25 325.47 1,569,772 -6.78(-2.04%)
Jan 30, 2020 337.19 339.29 329.13 332.25 1,265,626 -8.06(-2.37%)
Jan 29, 2020 340.81 343.74 337.15 340.31 1,633,595 -1.24(-0.36%)
Jan 28, 2020 336.95 345.76 334.93 341.55 1,032,658 +5.75(+1.71%)
Jan 27, 2020 340.18 341.56 333.10 335.80 1,337,831 -9.67(-2.80%)
Jan 24, 2020 352.78 352.78 342.85 345.47 1,006,121 -6.47(-1.84%)
Jan 23, 2020 353.93 355.90 350.23 351.94 732,480 -2.07(-0.59%)
Jan 22, 2020 355.34 356.31 349.37 354.01 579,540 +0.82(+0.23%)
Jan 21, 2020 351.63 358.08 350.35 353.19 877,493 -1.63(-0.46%)
Jan 17, 2020 352.83 356.28 350.41 354.81 912,007 -0.56(-0.16%)
Jan 16, 2020 354.38 356.05 352.11 355.37 547,205 +2.96(+0.84%)
Jan 15, 2020 346.67 357.42 344.49 352.41 1,164,113 +6.60(+1.91%)
Jan 14, 2020 344.85 349.86 343.82 345.81 1,422,692 +0.36(+0.10%)
Jan 13, 2020 351.58 353.07 343.41 345.45 1,789,347 -7.01(-1.99%)
Jan 10, 2020 354.36 357.26 351.02 352.46 1,070,069 -0.38(-0.11%)
Jan 09, 2020 361.06 361.79 351.57 352.84 1,819,031 -10.15(-2.80%)
Jan 08, 2020 356.39 364.34 355.62 362.99 1,241,450 +7.87(+2.22%)
Jan 07, 2020 357.18 357.18 351.46 355.12 691,339 -3.56(-0.99%)
Jan 06, 2020 352.58 358.77 351.86 358.68 988,419 +5.51(+1.56%)
Jan 03, 2020 355.05 360.09 352.71 353.18 920,891 +1.57(+0.45%)
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.