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 (%)
May 29, 2020 394.11 399.53 385.56 398.34 1,866,044 +6.63(+1.69%)
May 28, 2020 392.61 399.18 389.98 391.70 865,487 +4.34(+1.12%)
May 27, 2020 386.07 388.04 372.15 387.37 861,149 +2.18(+0.57%)
May 26, 2020 391.96 392.61 384.46 385.19 753,920 +2.58(+0.67%)
May 22, 2020 384.35 385.80 377.92 382.61 428,651 -0.81(-0.21%)
May 21, 2020 379.30 386.39 375.80 383.42 713,242 +3.96(+1.04%)
May 20, 2020 385.90 388.85 377.83 379.46 707,627 -3.18(-0.83%)
May 19, 2020 379.33 390.37 376.36 382.64 782,772 +2.04(+0.54%)
May 18, 2020 395.76 400.33 379.28 380.61 1,096,692 -5.67(-1.47%)
May 15, 2020 373.67 386.86 373.67 386.28 993,484 +12.04(+3.22%)
May 14, 2020 361.88 376.24 361.83 374.24 777,410 +8.14(+2.22%)
May 13, 2020 374.95 381.85 361.05 366.11 1,013,164 -6.10(-1.64%)
May 12, 2020 371.52 380.38 371.52 372.21 1,183,995 +3.56(+0.97%)
May 11, 2020 364.98 371.20 364.31 368.65 759,311 +2.46(+0.67%)
May 08, 2020 365.79 368.48 363.03 366.18 955,238 +5.90(+1.64%)
May 07, 2020 368.61 371.50 359.12 360.29 665,700 -3.46(-0.95%)
May 06, 2020 375.10 376.96 362.49 363.75 757,997 -8.80(-2.36%)
May 05, 2020 367.30 377.08 364.27 372.55 903,156 +6.03(+1.65%)
May 04, 2020 361.18 366.84 353.83 366.51 802,403 +5.43(+1.50%)
May 01, 2020 362.35 369.74 354.29 361.08 1,123,069 -9.29(-2.51%)
Apr 30, 2020 363.09 380.81 361.71 370.37 1,746,168 +4.31(+1.18%)
Apr 29, 2020 368.61 375.16 354.06 366.07 1,815,025 +14.07(+4.00%)
Apr 28, 2020 367.47 367.76 348.68 351.99 1,342,167 -10.33(-2.85%)
Apr 27, 2020 361.24 363.64 355.78 362.32 726,462 +4.30(+1.20%)
Apr 24, 2020 358.73 358.73 352.43 358.02 970,289 +2.93(+0.83%)
Apr 23, 2020 359.62 364.54 352.26 355.10 1,271,505 -1.07(-0.30%)
Apr 22, 2020 354.23 364.94 353.37 356.16 1,106,105 +8.06(+2.32%)
Apr 21, 2020 349.69 352.34 345.34 348.10 1,010,558 -8.22(-2.31%)
Apr 20, 2020 356.10 366.26 355.03 356.32 1,208,589 -6.07(-1.68%)
Apr 17, 2020 370.18 372.17 354.71 362.39 1,485,742 -3.61(-0.99%)
Apr 16, 2020 345.33 368.95 342.69 366.00 1,495,968 +23.06(+6.72%)
Apr 15, 2020 338.54 348.56 334.61 342.94 1,475,678 +1.29(+0.38%)
Apr 14, 2020 345.59 353.13 340.76 341.65 1,543,627 +3.83(+1.13%)
Apr 13, 2020 333.39 338.57 327.42 337.82 1,422,985 +6.17(+1.86%)
Apr 09, 2020 326.66 334.89 322.51 331.65 2,257,788 +4.50(+1.38%)
Apr 08, 2020 315.08 335.63 309.76 327.15 1,669,855 +16.69(+5.38%)
Apr 07, 2020 329.89 334.66 308.52 310.45 1,801,262 -7.20(-2.27%)
Apr 06, 2020 296.07 320.92 292.26 317.65 1,607,376 +34.76(+12.29%)
Apr 03, 2020 284.88 290.04 276.93 282.89 1,235,747 -8.23(-2.83%)
Apr 02, 2020 284.22 297.74 279.27 291.11 1,101,757 +1.32(+0.46%)
Apr 01, 2020 291.01 293.40 279.38 289.79 1,657,354 -14.81(-4.86%)
Mar 31, 2020 302.70 308.32 289.63 304.61 2,581,625 +2.71(+0.90%)
Mar 30, 2020 290.35 309.41 289.13 301.90 1,686,427 +14.34(+4.99%)
Mar 27, 2020 280.85 294.27 279.75 287.56 1,982,171 -7.17(-2.43%)
Mar 26, 2020 263.62 297.13 261.39 294.73 2,277,199 +34.33(+13.19%)
Mar 25, 2020 221.84 272.27 218.41 260.40 3,135,624 +33.83(+14.93%)
Mar 24, 2020 220.26 236.11 211.12 226.56 3,515,823 +19.00(+9.15%)
Mar 23, 2020 223.46 232.10 201.58 207.56 3,682,490 -15.66(-7.02%)
Mar 20, 2020 252.65 265.04 222.91 223.23 3,418,359 -24.76(-9.98%)
Mar 19, 2020 238.68 252.96 227.49 247.99 1,975,579 +9.30(+3.90%)
Mar 18, 2020 249.56 251.01 222.63 238.68 3,282,712 -25.17(-9.54%)
Mar 17, 2020 264.93 268.95 253.65 263.85 2,653,189 +2.29(+0.88%)
Mar 16, 2020 252.69 282.94 243.09 261.56 2,887,772 -42.30(-13.92%)
Mar 13, 2020 297.17 304.52 271.09 303.86 2,256,867 +20.19(+7.12%)
Mar 12, 2020 295.75 306.93 281.90 283.67 1,783,178 -34.04(-10.72%)
Mar 11, 2020 331.09 339.33 315.29 317.71 2,317,922 -20.41(-6.03%)
Mar 10, 2020 336.21 345.87 331.18 338.12 1,876,471 +11.71(+3.59%)
Mar 09, 2020 325.91 337.64 312.95 326.40 2,237,579 -28.85(-8.12%)
Mar 06, 2020 347.02 356.49 340.16 355.26 2,202,320 -3.48(-0.97%)
Mar 05, 2020 352.83 367.22 350.26 358.73 2,345,108 -1.68(-0.47%)
Mar 04, 2020 347.13 362.69 346.06 360.42 3,429,087 +45.47(+14.44%)
Mar 03, 2020 333.77 342.33 312.28 314.95 1,977,358 -19.35(-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.