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

Humana (NY: HUM )

327.98 +2.68 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2022 479.20 483.72 475.31 475.44 1,177,437 -3.83(-0.80%)
Aug 30, 2022 482.65 484.00 478.38 479.27 408,082 -2.50(-0.52%)
Aug 29, 2022 477.47 484.23 474.08 481.77 547,396 +1.46(+0.30%)
Aug 26, 2022 489.02 491.05 479.66 480.31 596,847 -8.45(-1.73%)
Aug 25, 2022 489.63 489.71 485.60 488.75 563,138 -0.37(-0.07%)
Aug 24, 2022 486.91 492.02 486.80 489.12 417,359 +2.42(+0.50%)
Aug 23, 2022 492.63 495.22 484.82 486.70 579,193 -7.63(-1.54%)
Aug 22, 2022 489.02 498.35 489.02 494.33 483,451 +1.05(+0.21%)
Aug 19, 2022 490.55 495.96 488.40 493.29 558,967 +3.92(+0.80%)
Aug 18, 2022 491.44 492.51 485.93 489.37 576,435 +0.17(+0.03%)
Aug 17, 2022 486.95 492.50 486.95 489.20 409,848 +0.49(+0.10%)
Aug 16, 2022 492.46 493.35 484.66 488.71 538,246 -3.34(-0.68%)
Aug 15, 2022 487.27 495.41 487.27 492.05 478,979 +1.71(+0.35%)
Aug 12, 2022 480.88 490.83 478.63 490.34 564,076 +12.64(+2.65%)
Aug 11, 2022 477.98 480.70 473.02 477.70 673,264 -1.90(-0.40%)
Aug 10, 2022 485.31 486.73 477.09 479.61 385,582 -1.72(-0.36%)
Aug 09, 2022 478.92 486.09 478.61 481.32 358,761 +5.14(+1.08%)
Aug 08, 2022 480.62 482.14 474.79 476.18 433,325 -1.47(-0.31%)
Aug 05, 2022 471.41 477.82 469.83 477.65 559,389 +4.04(+0.85%)
Aug 04, 2022 476.94 476.94 471.15 473.62 416,640 -1.85(-0.39%)
Aug 03, 2022 473.83 478.93 472.37 475.46 679,893 +3.37(+0.71%)
Aug 02, 2022 468.28 474.28 465.04 472.10 762,906 +3.70(+0.79%)
Aug 01, 2022 475.66 477.63 461.12 468.40 1,061,187 -7.26(-1.53%)
Jul 29, 2022 474.92 477.94 469.41 475.66 834,124 -1.98(-0.42%)
Jul 28, 2022 474.61 479.01 469.23 477.64 1,091,605 +5.58(+1.18%)
Jul 27, 2022 481.04 481.04 465.09 472.06 1,772,962 -13.75(-2.83%)
Jul 26, 2022 486.51 487.98 482.37 485.81 873,769 +0.48(+0.10%)
Jul 25, 2022 482.07 487.10 480.98 485.32 908,675 +2.78(+0.58%)
Jul 22, 2022 481.83 484.01 476.70 482.54 511,666 +3.23(+0.67%)
Jul 21, 2022 476.43 481.02 471.50 479.31 718,382 +1.98(+0.42%)
Jul 20, 2022 489.60 489.60 474.97 477.33 1,094,111 -11.47(-2.35%)
Jul 19, 2022 481.75 490.93 478.03 488.80 631,186 +10.71(+2.24%)
Jul 18, 2022 480.18 484.38 476.67 478.09 785,191 -3.04(-0.63%)
Jul 15, 2022 476.00 482.97 471.99 481.13 2,071,092 +14.74(+3.16%)
Jul 14, 2022 463.82 468.39 457.47 466.38 880,428 -0.95(-0.20%)
Jul 13, 2022 472.56 478.17 467.02 467.33 861,430 -9.48(-1.99%)
Jul 12, 2022 476.88 482.56 474.79 476.81 705,815 -3.81(-0.79%)
Jul 11, 2022 474.08 484.31 474.08 480.62 816,480 +3.60(+0.76%)
Jul 08, 2022 467.16 483.67 465.73 477.02 926,906 +6.94(+1.48%)
Jul 07, 2022 471.71 474.36 469.25 470.08 676,696 -1.12(-0.24%)
Jul 06, 2022 469.12 474.47 465.99 471.20 939,045 +4.50(+0.96%)
Jul 05, 2022 467.90 470.64 453.40 466.70 939,674 -5.96(-1.26%)
Jul 01, 2022 460.55 473.42 457.13 472.66 915,316 +10.75(+2.33%)
Jun 30, 2022 461.30 465.64 458.70 461.91 1,226,086 -0.26(-0.06%)
Jun 29, 2022 456.50 465.49 451.55 462.17 729,062 +6.84(+1.50%)
Jun 28, 2022 460.00 470.36 454.73 455.33 925,768 -2.17(-0.47%)
Jun 27, 2022 450.29 462.88 449.94 457.50 869,242 +7.47(+1.66%)
Jun 24, 2022 447.95 450.57 439.42 450.03 2,535,991 +2.14(+0.48%)
Jun 23, 2022 444.21 450.22 441.97 447.89 1,060,429 +6.49(+1.47%)
Jun 22, 2022 437.41 449.72 437.41 441.40 946,165 -0.92(-0.21%)
Jun 21, 2022 428.14 448.64 425.96 442.32 1,078,962 +20.24(+4.79%)
Jun 17, 2022 420.44 424.43 416.35 422.08 1,718,966 +5.15(+1.24%)
Jun 16, 2022 417.02 419.25 412.48 416.93 997,355 -9.86(-2.31%)
Jun 15, 2022 419.50 431.43 419.50 426.79 833,025 +9.15(+2.19%)
Jun 14, 2022 417.73 421.62 413.31 417.64 697,162 -2.31(-0.55%)
Jun 13, 2022 427.56 429.93 417.09 419.96 999,392 -17.64(-4.03%)
Jun 10, 2022 437.09 442.10 435.99 437.60 636,657 -5.35(-1.21%)
Jun 09, 2022 443.79 447.17 440.08 442.95 732,326 -0.89(-0.20%)
Jun 08, 2022 439.86 448.56 438.78 443.84 430,535 +0.73(+0.16%)
Jun 07, 2022 438.58 443.97 434.84 443.11 406,322 +5.60(+1.28%)
Jun 06, 2022 437.39 442.34 434.89 437.51 371,161 +1.67(+0.38%)
Jun 03, 2022 439.79 440.60 435.26 435.85 260,255 -7.03(-1.59%)
Jun 02, 2022 442.34 443.47 432.92 442.88 481,431 +1.93(+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.