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: 4:10 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 29, 2020 395.07 400.51 386.51 399.31 1,861,494 +6.65(+1.69%)
May 28, 2020 393.56 400.15 390.93 392.66 863,377 +4.35(+1.12%)
May 27, 2020 387.01 388.99 373.06 388.31 859,049 +2.19(+0.57%)
May 26, 2020 392.91 393.56 385.40 386.13 752,082 +2.59(+0.67%)
May 22, 2020 385.29 386.74 378.84 383.54 427,605 -0.82(-0.21%)
May 21, 2020 380.22 387.33 376.71 384.36 711,503 +3.97(+1.04%)
May 20, 2020 386.85 389.80 378.76 380.39 705,902 -3.19(-0.83%)
May 19, 2020 380.25 391.32 377.28 383.58 780,864 +2.04(+0.54%)
May 18, 2020 396.73 401.31 380.20 381.54 1,094,018 -5.69(-1.47%)
May 15, 2020 374.58 387.81 374.58 387.23 991,062 +12.07(+3.22%)
May 14, 2020 362.77 377.16 362.71 375.16 775,515 +8.16(+2.22%)
May 13, 2020 375.87 382.78 361.93 367.00 1,010,694 -6.12(-1.64%)
May 12, 2020 372.43 381.31 372.43 373.12 1,181,108 +3.57(+0.97%)
May 11, 2020 365.87 372.11 365.20 369.55 757,459 +2.47(+0.67%)
May 08, 2020 366.68 369.38 363.92 367.08 952,909 +5.91(+1.64%)
May 07, 2020 369.51 372.41 360.00 361.17 664,077 -3.47(-0.95%)
May 06, 2020 376.01 377.88 363.37 364.64 756,149 -8.82(-2.36%)
May 05, 2020 368.20 378.00 365.16 373.46 900,954 +6.05(+1.65%)
May 04, 2020 362.06 367.74 354.70 367.41 800,446 +5.44(+1.50%)
May 01, 2020 363.24 370.64 355.16 361.96 1,120,331 -9.31(-2.51%)
Apr 30, 2020 363.98 381.74 362.59 371.28 1,741,910 +4.32(+1.18%)
Apr 29, 2020 369.51 376.08 354.92 366.96 1,810,600 +14.11(+4.00%)
Apr 28, 2020 368.37 368.66 349.54 352.85 1,338,894 -10.36(-2.85%)
Apr 27, 2020 362.12 364.53 356.65 363.21 724,691 +4.31(+1.20%)
Apr 24, 2020 359.61 359.61 353.29 358.90 967,923 +2.94(+0.83%)
Apr 23, 2020 360.49 365.43 353.12 355.96 1,268,405 -1.07(-0.30%)
Apr 22, 2020 355.10 365.83 354.23 357.03 1,103,408 +8.08(+2.32%)
Apr 21, 2020 350.55 353.20 346.18 348.95 1,008,094 -8.24(-2.31%)
Apr 20, 2020 356.97 367.15 355.89 357.19 1,205,643 -6.09(-1.68%)
Apr 17, 2020 371.08 373.08 355.57 363.27 1,482,120 -3.62(-0.99%)
Apr 16, 2020 346.17 369.85 343.53 366.89 1,492,320 +23.11(+6.72%)
Apr 15, 2020 339.36 349.41 335.43 343.78 1,472,080 +1.29(+0.38%)
Apr 14, 2020 346.43 353.99 341.59 342.49 1,539,863 +3.84(+1.13%)
Apr 13, 2020 334.20 339.39 328.22 338.64 1,419,515 +6.19(+1.86%)
Apr 09, 2020 327.46 335.71 323.30 332.46 2,252,284 +4.51(+1.38%)
Apr 08, 2020 315.85 336.45 310.51 327.95 1,665,784 +16.73(+5.38%)
Apr 07, 2020 330.70 335.48 309.28 311.21 1,796,870 -7.21(-2.27%)
Apr 06, 2020 296.79 321.71 292.97 318.43 1,603,457 +34.85(+12.29%)
Apr 03, 2020 285.57 290.75 277.61 283.58 1,232,734 -8.25(-2.83%)
Apr 02, 2020 284.91 298.47 279.95 291.82 1,099,071 +1.32(+0.46%)
Apr 01, 2020 291.72 294.12 280.06 290.50 1,653,313 -14.85(-4.86%)
Mar 31, 2020 303.44 309.07 290.34 305.35 2,575,331 +2.71(+0.90%)
Mar 30, 2020 291.06 310.16 289.84 302.64 1,682,315 +14.38(+4.99%)
Mar 27, 2020 281.54 294.99 280.43 288.26 1,977,338 -7.19(-2.43%)
Mar 26, 2020 264.26 297.86 262.03 295.45 2,271,647 +34.42(+13.19%)
Mar 25, 2020 222.38 272.94 218.94 261.03 3,127,979 +33.91(+14.93%)
Mar 24, 2020 220.80 236.69 211.63 227.12 3,507,251 +19.05(+9.15%)
Mar 23, 2020 224.00 232.67 202.07 208.07 3,673,511 -15.70(-7.02%)
Mar 20, 2020 253.27 265.69 223.45 223.77 3,410,024 -24.82(-9.98%)
Mar 19, 2020 239.27 253.58 228.05 248.59 1,970,762 +9.32(+3.90%)
Mar 18, 2020 250.16 251.62 223.18 239.27 3,274,709 -25.23(-9.54%)
Mar 17, 2020 265.57 269.61 254.27 264.50 2,646,721 +2.30(+0.88%)
Mar 16, 2020 253.31 283.63 243.68 262.20 2,880,731 -42.40(-13.92%)
Mar 13, 2020 297.90 305.26 271.75 304.60 2,251,364 +20.24(+7.12%)
Mar 12, 2020 296.47 307.68 282.59 284.36 1,778,830 -34.13(-10.72%)
Mar 11, 2020 331.90 340.16 316.06 318.49 2,312,270 -20.45(-6.03%)
Mar 10, 2020 337.03 346.71 331.98 338.94 1,871,896 +11.74(+3.59%)
Mar 09, 2020 326.70 338.47 313.71 327.20 2,232,124 -28.93(-8.12%)
Mar 06, 2020 347.87 357.36 340.99 356.13 2,196,951 -3.48(-0.97%)
Mar 05, 2020 353.69 368.12 351.12 359.61 2,339,391 -1.69(-0.47%)
Mar 04, 2020 347.98 363.58 346.91 361.30 3,420,727 +45.58(+14.44%)
Mar 03, 2020 334.58 343.16 313.04 315.72 1,972,536 -19.40(-5.79%)
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.