Indicators

Humana (NY: HUM )

310.41 -1.59 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.11	28.28	27.51	28.05	1,770,074	-0.03(-0.10%)
May 28, 2009	27.95	28.87	27.86	28.08	1,767,352	+0.17(+0.61%)
May 27, 2009	27.81	28.52	27.65	27.91	1,816,777	+0.04(+0.13%)
May 26, 2009	27.20	28.03	26.47	27.87	2,730,463	+0.63(+2.30%)
May 22, 2009	27.54	27.94	27.02	27.25	1,307,345	-0.30(-1.07%)
May 21, 2009	27.82	28.71	27.20	27.54	2,027,030	-0.45(-1.60%)
May 20, 2009	27.98	28.86	27.80	27.99	2,157,713	+0.12(+0.42%)
May 19, 2009	27.86	28.63	27.60	27.87	1,753,071	-0.26(-0.92%)
May 18, 2009	28.48	28.48	27.00	28.13	3,599,977	-0.14(-0.51%)
May 15, 2009	28.68	29.64	28.06	28.28	3,379,770	-0.19(-0.66%)
May 14, 2009	27.43	28.82	27.06	28.46	2,506,182	+1.00(+3.65%)
May 13, 2009	27.38	28.52	27.02	27.46	3,087,479	-0.35(-1.26%)
May 12, 2009	27.74	28.44	26.83	27.81	3,516,940	-0.02(-0.06%)
May 11, 2009	28.54	29.09	27.50	27.83	2,590,333	-1.38(-4.72%)
May 08, 2009	28.16	29.44	28.07	29.21	3,621,437	+1.41(+5.09%)
May 07, 2009	26.83	28.79	26.69	27.79	5,593,323	+1.14(+4.27%)
May 06, 2009	26.63	26.98	26.12	26.66	3,483,368	+0.12(+0.44%)
May 05, 2009	25.78	27.09	25.76	26.54	4,459,255	+0.70(+2.70%)
May 04, 2009	26.14	26.16	25.26	25.84	2,700,657	-0.05(-0.21%)

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.