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

Humana (NY: HUM )

312.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2022 506.84 507.08 500.77 505.80 403,596 -1.00(-0.20%)
Dec 29, 2022 510.77 510.78 505.65 506.80 306,766 -1.31(-0.26%)
Dec 28, 2022 509.85 513.49 507.21 508.10 612,075 +0.92(+0.18%)
Dec 27, 2022 508.47 512.73 505.74 507.19 429,336 +0.41(+0.08%)
Dec 23, 2022 503.32 508.78 502.45 506.77 363,023 +1.51(+0.30%)
Dec 22, 2022 500.80 505.54 497.98 505.26 671,120 +4.26(+0.85%)
Dec 21, 2022 497.94 501.00 492.68 501.00 666,159 +6.30(+1.27%)
Dec 20, 2022 497.58 500.95 493.30 494.70 646,471 -3.08(-0.62%)
Dec 19, 2022 496.70 500.22 493.50 497.78 836,570 +1.29(+0.26%)
Dec 16, 2022 499.32 499.67 487.93 496.49 1,945,547 -4.84(-0.97%)
Dec 15, 2022 510.49 510.49 495.28 501.33 1,508,238 -12.89(-2.51%)
Dec 14, 2022 518.69 518.93 509.67 514.22 1,083,290 -1.53(-0.30%)
Dec 13, 2022 530.31 530.31 512.91 515.74 1,681,868 -6.83(-1.31%)
Dec 12, 2022 527.20 529.46 518.03 522.58 1,565,788 -3.38(-0.64%)
Dec 09, 2022 538.47 539.21 525.54 525.96 1,084,112 -13.75(-2.55%)
Dec 08, 2022 540.95 545.95 538.53 539.70 637,791 -1.80(-0.33%)
Dec 07, 2022 538.83 544.88 538.14 541.50 728,628 +2.79(+0.52%)
Dec 06, 2022 538.89 543.53 531.95 538.71 910,940 -1.05(-0.20%)
Dec 05, 2022 533.75 542.91 532.67 539.76 556,355 +0.63(+0.12%)
Dec 02, 2022 538.98 543.02 536.18 539.13 524,292 -1.57(-0.29%)
Dec 01, 2022 544.41 550.23 536.87 540.70 1,268,884 -1.51(-0.28%)
Nov 30, 2022 524.53 542.61 521.18 542.21 2,193,358 +16.53(+3.14%)
Nov 29, 2022 523.66 527.57 522.08 525.68 932,001 -1.13(-0.22%)
Nov 28, 2022 530.77 534.18 526.17 526.82 776,890 -6.57(-1.23%)
Nov 25, 2022 534.17 537.67 531.11 533.38 344,218 +2.61(+0.49%)
Nov 23, 2022 524.60 531.25 522.70 530.77 851,392 +7.39(+1.41%)
Nov 22, 2022 523.18 525.20 521.18 523.38 829,182 +5.54(+1.07%)
Nov 21, 2022 520.65 523.29 513.29 517.83 1,034,713 -4.65(-0.89%)
Nov 18, 2022 520.02 526.90 517.48 522.49 966,564 +9.51(+1.85%)
Nov 17, 2022 509.74 521.81 509.52 512.98 976,914 +2.62(+0.51%)
Nov 16, 2022 511.13 514.73 503.85 510.36 1,055,129 +4.63(+0.92%)
Nov 15, 2022 521.73 524.94 503.57 505.73 1,970,462 -16.86(-3.23%)
Nov 14, 2022 523.40 527.05 518.16 522.59 1,049,287 +1.45(+0.28%)
Nov 11, 2022 548.87 550.54 509.77 521.14 2,224,251 -29.35(-5.33%)
Nov 10, 2022 556.70 556.70 536.03 550.49 1,167,207 +4.76(+0.87%)
Nov 09, 2022 551.13 554.30 544.75 545.73 853,981 -4.21(-0.77%)
Nov 08, 2022 547.95 553.15 543.61 549.94 788,026 +2.77(+0.51%)
Nov 07, 2022 544.65 549.62 540.43 547.17 1,406,530 +2.84(+0.52%)
Nov 04, 2022 558.33 562.49 538.55 544.33 1,541,073 -10.80(-1.94%)
Nov 03, 2022 554.65 563.31 552.97 555.12 1,588,555 +3.37(+0.61%)
Nov 02, 2022 544.44 561.32 543.29 551.75 1,512,959 +5.02(+0.92%)
Nov 01, 2022 547.76 554.44 542.67 546.73 1,658,788 -3.54(-0.64%)
Oct 31, 2022 544.02 555.25 542.31 550.27 1,183,039 +3.20(+0.59%)
Oct 28, 2022 541.61 552.20 538.22 547.07 1,185,950 +10.19(+1.90%)
Oct 27, 2022 532.71 538.82 528.36 536.88 966,700 +5.32(+1.00%)
Oct 26, 2022 526.53 533.22 526.53 531.56 1,096,006 +9.50(+1.82%)
Oct 25, 2022 513.69 532.64 513.27 522.05 1,196,007 +7.41(+1.44%)
Oct 24, 2022 507.99 517.45 507.99 514.64 723,999 +11.24(+2.23%)
Oct 21, 2022 497.26 506.24 496.34 503.40 1,500,068 +5.12(+1.03%)
Oct 20, 2022 495.83 505.84 494.98 498.28 936,277 +5.07(+1.03%)
Oct 19, 2022 496.95 497.84 487.89 493.21 704,882 -1.45(-0.29%)
Oct 18, 2022 495.28 497.94 490.85 494.66 734,504 +2.85(+0.58%)
Oct 17, 2022 495.11 497.59 491.35 491.81 745,131 -1.19(-0.24%)
Oct 14, 2022 500.06 502.34 486.15 493.01 1,006,226 -0.16(-0.03%)
Oct 13, 2022 480.76 498.69 479.41 493.16 1,086,897 +5.89(+1.21%)
Oct 12, 2022 491.80 498.61 486.98 487.28 581,160 -4.24(-0.86%)
Oct 11, 2022 490.67 499.49 486.55 491.52 762,949 +1.43(+0.29%)
Oct 10, 2022 495.09 499.79 483.24 490.09 1,058,599 -6.33(-1.28%)
Oct 07, 2022 491.02 497.30 489.70 496.42 883,440 +4.10(+0.83%)
Oct 06, 2022 496.43 497.44 490.92 492.32 739,709 -5.33(-1.07%)
Oct 05, 2022 494.77 500.51 491.20 497.65 685,009 +0.92(+0.18%)
Oct 04, 2022 493.73 500.12 492.22 496.73 958,046 +4.20(+0.85%)
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.