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

Humana (NY: HUM )

349.55 -5.70 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2018 282.79 282.79 277.95 278.79 931,143 -5.17(-1.82%)
May 30, 2018 280.64 285.26 279.76 283.96 434,460 +3.85(+1.38%)
May 29, 2018 280.52 281.75 277.00 280.11 429,823 -1.96(-0.70%)
May 25, 2018 282.07 282.07 282.07 0 +0.69(+0.25%)
May 24, 2018 280.00 282.72 279.16 281.38 597,010 +1.72(+0.62%)
May 23, 2018 279.56 280.32 276.98 279.66 423,044 -0.48(-0.17%)
May 22, 2018 282.31 282.83 279.44 280.14 717,222 -2.16(-0.76%)
May 21, 2018 281.39 283.00 280.25 282.29 415,138 +1.70(+0.60%)
May 18, 2018 279.37 280.96 277.62 280.60 467,907 +1.87(+0.67%)
May 17, 2018 278.27 280.01 277.41 278.73 419,944 +1.05(+0.38%)
May 16, 2018 278.33 279.15 276.64 277.68 498,114 -0.56(-0.20%)
May 15, 2018 276.62 278.75 275.76 278.24 770,175 +0.75(+0.27%)
May 14, 2018 273.01 277.63 272.40 277.49 773,104 +4.70(+1.72%)
May 11, 2018 270.09 273.41 267.39 272.79 679,981 +2.70(+1.00%)
May 10, 2018 261.95 270.48 260.99 270.09 1,098,733 +8.29(+3.17%)
May 09, 2018 267.03 267.03 257.61 261.80 1,634,676 -5.33(-1.99%)
May 08, 2018 274.66 275.15 265.74 267.13 991,447 -4.75(-1.75%)
May 07, 2018 275.93 276.65 271.30 271.88 939,564 -3.47(-1.26%)
May 04, 2018 273.94 275.96 270.35 275.35 841,675 +0.68(+0.25%)
May 03, 2018 274.86 276.73 268.96 274.67 1,162,196 -0.95(-0.34%)
May 02, 2018 275.93 279.30 270.92 275.62 1,426,331 -7.20(-2.55%)
May 01, 2018 281.84 284.62 280.34 282.82 722,765 +0.97(+0.34%)
Apr 30, 2018 285.03 287.29 281.76 281.85 651,392 -2.60(-0.91%)
Apr 27, 2018 283.50 285.29 282.95 284.45 388,654 +0.63(+0.22%)
Apr 26, 2018 285.33 285.75 281.20 283.82 476,009 -1.11(-0.39%)
Apr 25, 2018 281.51 285.73 279.71 284.93 516,030 +3.30(+1.17%)
Apr 24, 2018 282.17 285.75 279.71 281.63 477,676 -0.53(-0.19%)
Apr 23, 2018 282.00 284.19 280.74 282.16 478,422 +0.36(+0.13%)
Apr 20, 2018 283.16 284.11 280.34 281.80 704,851 -0.84(-0.30%)
Apr 19, 2018 285.13 286.00 281.29 282.64 471,248 -3.16(-1.11%)
Apr 18, 2018 284.79 287.11 283.64 285.80 867,779 +1.93(+0.68%)
Apr 17, 2018 282.04 284.94 280.98 283.87 1,242,557 +6.07(+2.19%)
Apr 16, 2018 277.85 279.70 276.87 277.80 1,022,304 +2.23(+0.81%)
Apr 13, 2018 275.15 276.84 274.25 275.57 429,326 +1.97(+0.72%)
Apr 12, 2018 271.72 274.67 270.27 273.59 615,566 +3.14(+1.16%)
Apr 11, 2018 273.08 274.35 269.60 270.45 584,248 -4.37(-1.59%)
Apr 10, 2018 275.79 276.55 272.74 274.82 476,873 +1.76(+0.65%)
Apr 09, 2018 273.05 275.45 272.32 273.06 726,357 +1.22(+0.45%)
Apr 06, 2018 274.94 275.33 268.12 271.84 728,438 -3.41(-1.24%)
Apr 05, 2018 274.97 276.54 272.11 275.25 776,815 +0.29(+0.10%)
Apr 04, 2018 268.76 275.88 267.69 274.96 1,143,978 +4.33(+1.60%)
Apr 03, 2018 269.29 273.18 268.03 270.63 1,401,436 +1.69(+0.63%)
Apr 02, 2018 270.24 278.36 265.39 268.94 3,512,014 +11.37(+4.42%)
Mar 29, 2018 257.56 257.56 257.56 0 +1.23(+0.48%)
Mar 28, 2018 256.57 257.83 253.88 256.34 966,336 +0.38(+0.15%)
Mar 27, 2018 257.73 259.80 254.42 255.96 950,182 -0.43(-0.17%)
Mar 26, 2018 251.55 256.72 251.16 256.39 972,154 +6.22(+2.48%)
Mar 23, 2018 253.90 256.05 249.93 250.17 856,368 -3.94(-1.55%)
Mar 22, 2018 258.20 258.20 253.95 254.11 999,488 -4.87(-1.88%)
Mar 21, 2018 261.88 263.25 258.67 258.98 1,232,570 -2.67(-1.02%)
Mar 20, 2018 258.81 263.86 257.23 261.64 1,097,103 +3.46(+1.34%)
Mar 19, 2018 260.52 262.11 256.74 258.18 1,273,069 -2.63(-1.01%)
Mar 16, 2018 259.79 261.89 259.09 260.81 2,225,433 +1.57(+0.60%)
Mar 15, 2018 259.37 261.12 257.88 259.25 848,675 +0.56(+0.22%)
Mar 14, 2018 258.38 260.03 257.30 258.68 773,699 +0.50(+0.19%)
Mar 13, 2018 258.44 259.04 256.33 258.18 929,094 +1.69(+0.66%)
Mar 12, 2018 259.25 260.58 255.26 256.49 1,098,660 -4.10(-1.57%)
Mar 09, 2018 258.57 263.62 255.34 260.59 1,129,444 +2.85(+1.11%)
Mar 08, 2018 257.29 261.07 253.45 257.74 1,813,760 -3.60(-1.38%)
Mar 07, 2018 261.85 261.35 788,176 +0.17(+0.07%)
Mar 06, 2018 258.76 261.52 255.91 261.18 803,263 +2.41(+0.93%)
Mar 05, 2018 256.52 259.18 254.66 258.77 720,466 +0.76(+0.29%)
Mar 02, 2018 256.90 259.80 255.58 258.01 829,218 +0.08(+0.03%)
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.