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

Humana (NY: HUM )

325.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2019 356.89 358.20 352.25 355.65 574,331 -1.21(-0.34%)
Dec 30, 2019 359.40 360.05 356.00 356.86 427,460 -2.60(-0.72%)
Dec 27, 2019 360.24 361.32 358.38 359.46 375,062 +1.35(+0.38%)
Dec 26, 2019 357.05 358.70 353.47 358.12 378,184 +1.23(+0.34%)
Dec 24, 2019 356.78 358.09 355.13 356.89 177,932 +0.56(+0.16%)
Dec 23, 2019 357.68 359.32 356.04 356.32 550,124 -1.00(-0.28%)
Dec 20, 2019 356.33 357.99 353.23 357.32 1,928,153 +3.09(+0.87%)
Dec 19, 2019 356.03 358.47 352.62 354.23 1,082,147 -1.89(-0.53%)
Dec 18, 2019 352.60 360.73 351.42 356.12 1,014,389 +3.52(+1.00%)
Dec 17, 2019 354.00 355.98 348.55 352.60 1,315,968 -1.90(-0.54%)
Dec 16, 2019 345.43 359.07 341.67 354.50 2,203,660 +12.35(+3.61%)
Dec 13, 2019 336.60 342.82 336.21 342.15 890,179 +5.91(+1.76%)
Dec 12, 2019 334.46 337.85 332.95 336.24 856,536 +2.18(+0.65%)
Dec 11, 2019 334.08 337.35 330.66 334.06 710,192 +0.21(+0.06%)
Dec 10, 2019 331.87 334.80 329.98 333.85 709,143 +2.21(+0.67%)
Dec 09, 2019 336.63 336.77 331.53 331.64 663,379 -5.68(-1.68%)
Dec 06, 2019 334.56 339.56 334.56 337.31 931,153 +2.84(+0.85%)
Dec 05, 2019 333.42 335.90 330.63 334.48 748,860 +1.06(+0.32%)
Dec 04, 2019 331.38 336.02 331.38 333.42 737,643 +2.21(+0.67%)
Dec 03, 2019 324.61 333.24 322.92 331.21 935,197 +3.48(+1.06%)
Dec 02, 2019 331.74 332.62 326.39 327.73 842,762 -2.89(-0.87%)
Nov 29, 2019 330.94 332.74 329.08 330.62 316,026 -0.69(-0.21%)
Nov 27, 2019 331.47 334.14 330.79 331.31 488,798 -0.14(-0.04%)
Nov 26, 2019 334.10 334.96 330.75 331.45 1,332,863 -2.65(-0.79%)
Nov 25, 2019 329.14 334.45 326.20 334.10 1,096,471 +6.38(+1.95%)
Nov 22, 2019 326.82 328.36 325.56 327.72 799,767 -0.22(-0.07%)
Nov 21, 2019 325.94 328.22 325.05 327.95 1,275,380 +0.68(+0.21%)
Nov 20, 2019 325.84 327.85 322.35 327.27 907,155 +1.59(+0.49%)
Nov 19, 2019 325.55 327.29 321.51 325.68 759,725 +1.54(+0.48%)
Nov 18, 2019 324.45 331.36 321.59 324.14 1,659,091 -0.98(-0.30%)
Nov 15, 2019 308.13 329.89 307.15 325.12 2,283,915 +17.00(+5.52%)
Nov 14, 2019 308.77 310.54 307.07 308.11 997,271 -0.87(-0.28%)
Nov 13, 2019 308.20 311.48 308.20 308.98 637,893 -1.35(-0.43%)
Nov 12, 2019 306.53 310.85 305.51 310.33 1,131,296 +2.65(+0.86%)
Nov 11, 2019 307.07 310.17 306.03 307.69 1,527,377 -0.02(-0.01%)
Nov 08, 2019 305.90 310.06 304.38 307.70 1,475,375 +2.36(+0.77%)
Nov 07, 2019 297.27 306.42 294.12 305.34 1,765,284 +9.88(+3.34%)
Nov 06, 2019 292.63 297.23 287.54 295.46 1,701,637 +9.87(+3.46%)
Nov 05, 2019 289.70 291.04 284.01 285.58 891,256 -2.17(-0.75%)
Nov 04, 2019 287.47 289.33 283.94 287.75 622,657 +0.76(+0.27%)
Nov 01, 2019 286.33 289.63 283.83 286.99 795,536 +1.94(+0.68%)
Oct 31, 2019 284.41 286.72 280.50 285.05 658,982 +0.01(+0.00%)
Oct 30, 2019 287.46 287.73 283.48 285.04 586,916 -1.60(-0.56%)
Oct 29, 2019 280.13 287.22 278.38 286.64 846,445 +6.27(+2.24%)
Oct 28, 2019 279.29 283.14 279.29 280.37 468,478 +1.24(+0.44%)
Oct 25, 2019 278.63 280.23 276.64 279.13 534,313 +1.43(+0.52%)
Oct 24, 2019 281.63 282.44 276.59 277.70 670,699 -3.49(-1.24%)
Oct 23, 2019 279.40 284.05 278.34 281.19 666,046 +0.10(+0.03%)
Oct 22, 2019 277.48 284.29 276.99 281.09 820,718 +2.87(+1.03%)
Oct 21, 2019 280.27 281.00 277.78 278.22 882,027 -2.05(-0.73%)
Oct 18, 2019 279.19 280.98 274.03 280.27 1,945,183 +3.64(+1.32%)
Oct 17, 2019 267.61 276.83 267.36 276.62 1,578,777 +9.81(+3.68%)
Oct 16, 2019 266.94 268.49 265.55 266.81 997,769 -1.23(-0.46%)
Oct 15, 2019 261.06 268.79 260.92 268.04 1,404,272 +12.25(+4.79%)
Oct 14, 2019 257.27 257.82 255.18 255.79 875,422 -2.19(-0.85%)
Oct 11, 2019 255.57 261.14 254.93 257.98 1,300,125 +4.95(+1.96%)
Oct 10, 2019 249.41 254.04 246.80 253.03 1,279,142 +7.12(+2.90%)
Oct 09, 2019 247.20 249.07 245.56 245.91 763,209 +0.61(+0.25%)
Oct 08, 2019 245.09 246.03 242.73 245.30 996,528 -2.01(-0.81%)
Oct 07, 2019 248.03 249.10 246.54 247.30 905,406 -0.79(-0.32%)
Oct 04, 2019 246.04 248.67 245.14 248.10 768,908 +2.42(+0.99%)
Oct 03, 2019 247.30 248.50 243.66 245.68 973,404 -1.87(-0.76%)
Oct 02, 2019 245.72 251.03 244.89 247.55 1,049,748 +1.08(+0.44%)
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.