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 08, 2023 527.17 531.67 525.34 530.24 679,610 +0.93(+0.18%)
May 05, 2023 525.50 533.73 525.50 529.31 555,888 +6.45(+1.23%)
May 04, 2023 524.61 525.03 518.05 522.86 555,222 -1.28(-0.24%)
May 03, 2023 529.29 531.27 520.95 524.13 683,515 -3.24(-0.61%)
May 02, 2023 530.38 532.95 524.61 527.37 1,037,764 -2.05(-0.39%)
May 01, 2023 525.56 533.52 525.53 529.42 801,174 +4.59(+0.87%)
Apr 28, 2023 520.74 525.56 517.68 524.83 816,777 +5.15(+0.99%)
Apr 27, 2023 501.32 521.65 500.76 519.67 1,050,532 +19.60(+3.92%)
Apr 26, 2023 504.56 507.93 490.70 500.07 1,522,737 +3.74(+0.75%)
Apr 25, 2023 499.51 503.43 494.45 496.33 875,803 -0.04(-0.01%)
Apr 24, 2023 486.49 498.87 484.90 496.37 1,052,019 +10.41(+2.14%)
Apr 21, 2023 490.32 492.61 480.42 485.97 1,108,820 +0.89(+0.18%)
Apr 20, 2023 486.86 486.86 481.79 485.08 1,085,798 -2.56(-0.53%)
Apr 19, 2023 501.79 502.58 484.26 487.64 1,404,853 -19.57(-3.86%)
Apr 18, 2023 510.54 512.17 504.62 507.21 616,724 -6.07(-1.18%)
Apr 17, 2023 516.89 518.74 508.92 513.28 716,247 -4.96(-0.96%)
Apr 14, 2023 527.89 533.46 517.62 518.24 1,018,426 -11.31(-2.14%)
Apr 13, 2023 528.42 534.24 525.06 529.55 874,201 +3.18(+0.60%)
Apr 12, 2023 525.43 530.58 523.81 526.37 759,943 -1.69(-0.32%)
Apr 11, 2023 521.19 528.99 521.19 528.06 865,873 +9.10(+1.75%)
Apr 10, 2023 513.90 519.27 513.15 518.96 818,085 +4.54(+0.88%)
Apr 06, 2023 514.23 519.02 509.79 514.42 1,093,759 +3.70(+0.72%)
Apr 05, 2023 502.33 511.66 497.11 510.72 1,562,814 +12.78(+2.57%)
Apr 04, 2023 504.93 505.43 496.10 497.94 967,727 -6.87(-1.36%)
Apr 03, 2023 494.74 505.61 487.04 504.80 1,495,065 +24.53(+5.11%)
Mar 31, 2023 485.25 485.43 478.49 480.28 1,288,344 -2.87(-0.59%)
Mar 30, 2023 480.81 483.49 474.22 483.15 725,404 +3.46(+0.72%)
Mar 29, 2023 477.56 479.90 472.05 479.69 1,244,104 +2.31(+0.48%)
Mar 28, 2023 501.48 502.59 474.31 477.38 1,709,876 -23.29(-4.65%)
Mar 27, 2023 502.46 504.58 496.77 500.66 673,954 +4.50(+0.91%)
Mar 24, 2023 485.73 497.01 485.49 496.16 668,153 +10.94(+2.25%)
Mar 23, 2023 493.12 496.42 481.32 485.22 863,974 -6.89(-1.40%)
Mar 22, 2023 498.24 501.51 491.94 492.11 626,425 -2.51(-0.51%)
Mar 21, 2023 491.16 501.21 491.16 494.62 956,152 +6.40(+1.31%)
Mar 20, 2023 489.69 498.93 487.79 488.22 1,209,824 -1.14(-0.23%)
Mar 17, 2023 490.63 492.91 481.69 489.37 1,987,549 +1.15(+0.24%)
Mar 16, 2023 477.47 490.72 476.45 488.21 1,099,885 +10.38(+2.17%)
Mar 15, 2023 469.35 480.61 469.35 477.83 878,465 +1.88(+0.39%)
Mar 14, 2023 478.88 482.10 471.10 475.96 913,874 -0.50(-0.11%)
Mar 13, 2023 471.10 485.62 470.87 476.46 1,045,022 +2.78(+0.59%)
Mar 10, 2023 480.41 486.00 472.53 473.68 898,645 -6.59(-1.37%)
Mar 09, 2023 487.65 487.95 477.33 480.26 650,650 -2.94(-0.61%)
Mar 08, 2023 487.66 490.77 481.71 483.20 645,813 -6.65(-1.36%)
Mar 07, 2023 495.36 496.85 485.94 489.85 655,506 -2.99(-0.61%)
Mar 06, 2023 494.29 500.18 491.87 492.84 829,873 -1.13(-0.23%)
Mar 03, 2023 490.40 494.38 485.15 493.97 853,274 +4.39(+0.90%)
Mar 02, 2023 489.59 491.87 485.53 489.57 825,434 -0.38(-0.08%)
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.