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

Humana (NY: HUM )

315.98 -12.00 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2018 264.90 265.85 259.94 259.94 1,053,103 -4.88(-1.84%)
Feb 27, 2018 262.62 268.35 260.35 264.82 1,065,474 +2.24(+0.85%)
Feb 26, 2018 259.90 263.24 257.32 262.58 811,271 +3.24(+1.25%)
Feb 23, 2018 257.00 259.62 255.47 259.34 1,236,020 +3.23(+1.26%)
Feb 22, 2018 256.55 258.88 255.63 256.11 859,965 +1.37(+0.54%)
Feb 21, 2018 256.26 258.33 254.67 254.74 679,977 -0.91(-0.36%)
Feb 20, 2018 256.02 257.00 254.58 255.65 882,828 -1.60(-0.62%)
Feb 16, 2018 257.25 257.25 257.25 0 +1.48(+0.58%)
Feb 15, 2018 257.20 258.16 251.62 255.76 901,311 -0.02(-0.01%)
Feb 14, 2018 255.09 257.20 254.55 255.78 1,151,315 -0.57(-0.22%)
Feb 13, 2018 252.40 257.51 249.84 256.36 900,242 +0.98(+0.38%)
Feb 12, 2018 254.80 257.97 253.37 255.38 1,058,381 +1.66(+0.65%)
Feb 09, 2018 253.04 256.33 249.72 253.73 1,710,726 +2.82(+1.12%)
Feb 08, 2018 254.88 261.42 250.54 250.91 2,111,193 -2.42(-0.96%)
Feb 07, 2018 251.51 254.38 251.51 253.33 1,763,597 -4.03(-1.57%)
Feb 06, 2018 249.84 259.81 249.65 257.36 1,422,444 -0.91(-0.35%)
Feb 05, 2018 262.98 264.29 254.70 258.27 1,064,038 -6.15(-2.33%)
Feb 02, 2018 265.81 267.57 261.90 264.42 982,938 -3.13(-1.17%)
Feb 01, 2018 269.48 270.77 264.39 267.55 1,059,328 -1.97(-0.73%)
Jan 31, 2018 275.37 278.21 268.63 269.52 1,125,101 -0.44(-0.16%)
Jan 30, 2018 265.35 271.73 264.90 269.96 1,694,010 -8.55(-3.07%)
Jan 29, 2018 276.15 280.53 275.68 278.50 938,608 +2.81(+1.02%)
Jan 26, 2018 275.29 276.39 273.26 275.69 1,188,958 +2.28(+0.83%)
Jan 25, 2018 273.64 274.69 270.78 273.42 967,186 -0.39(-0.14%)
Jan 24, 2018 271.49 274.60 269.86 273.81 1,159,647 +3.31(+1.22%)
Jan 23, 2018 268.47 271.52 266.02 270.50 1,393,191 +0.95(+0.35%)
Jan 22, 2018 266.89 269.83 265.38 269.55 1,205,117 +2.46(+0.92%)
Jan 19, 2018 268.50 268.65 265.05 267.10 1,214,261 -0.13(-0.05%)
Jan 18, 2018 264.22 267.77 263.13 267.23 1,363,570 +3.53(+1.34%)
Jan 17, 2018 260.11 264.01 258.78 263.70 1,167,971 +5.34(+2.07%)
Jan 16, 2018 258.88 260.09 255.89 258.37 1,850,714 +2.06(+0.80%)
Jan 12, 2018 256.31 256.31 256.31 0 +2.69(+1.06%)
Jan 11, 2018 252.35 255.45 251.09 253.62 805,901 +2.02(+0.80%)
Jan 10, 2018 250.81 252.01 249.61 251.60 970,816 +0.02(+0.01%)
Jan 09, 2018 246.59 252.54 246.30 251.59 1,158,292 +4.33(+1.75%)
Jan 08, 2018 252.35 252.35 245.82 247.25 1,372,941 -5.53(-2.19%)
Jan 05, 2018 247.13 253.33 247.10 252.78 1,282,515 +5.71(+2.31%)
Jan 04, 2018 241.81 248.61 241.81 247.07 1,407,514 +6.77(+2.82%)
Jan 03, 2018 241.02 245.39 239.32 240.30 1,270,226 -0.34(-0.14%)
Jan 02, 2018 238.47 241.81 237.17 240.65 854,207 +3.41(+1.44%)
Dec 29, 2017 237.23 237.23 237.23 0 -0.90(-0.38%)
Dec 28, 2017 237.64 239.54 236.88 238.13 861,731 +1.20(+0.51%)
Dec 27, 2017 234.88 238.45 234.38 236.93 1,135,607 +1.81(+0.77%)
Dec 26, 2017 234.00 238.62 234.00 235.11 1,026,909 +1.19(+0.51%)
Dec 22, 2017 233.22 234.27 231.82 233.92 725,725 +1.35(+0.58%)
Dec 21, 2017 233.85 235.40 232.28 232.56 931,539 -1.51(-0.64%)
Dec 20, 2017 233.92 236.07 233.35 234.07 1,087,147 +0.00(+0.00%)
Dec 19, 2017 234.60 236.87 231.05 234.07 1,733,378 -1.17(-0.50%)
Dec 18, 2017 241.90 241.91 235.21 235.24 1,321,679 -6.93(-2.86%)
Dec 15, 2017 241.13 245.60 238.74 242.17 2,439,918 +2.89(+1.21%)
Dec 14, 2017 246.60 247.09 239.08 239.27 1,417,725 -5.38(-2.20%)
Dec 13, 2017 243.11 246.40 241.78 244.65 1,051,633 +1.53(+0.63%)
Dec 12, 2017 243.12 244.09 239.48 243.12 941,467 +1.54(+0.64%)
Dec 11, 2017 244.89 245.90 240.36 241.58 992,157 -3.30(-1.35%)
Dec 08, 2017 242.09 246.43 240.37 244.89 1,031,835 +2.47(+1.02%)
Dec 07, 2017 240.50 243.65 239.37 242.41 1,080,593 +3.44(+1.44%)
Dec 06, 2017 242.57 243.05 238.12 238.98 1,342,532 +0.00(+0.00%)
Dec 05, 2017 240.86 244.09 239.95 971,702 +0.00(+0.00%)
Dec 04, 2017 250.63 239.83 240.87 2,618,487 -5.97(-2.42%)
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.