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

Humana (NY: HUM )

324.83 +1.37 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 452.18 455.35 448.68 453.96 1,158,490 +3.51(+0.78%)
Jul 28, 2023 450.37 452.85 442.92 450.45 1,513,675 +2.29(+0.51%)
Jul 27, 2023 445.98 454.51 445.55 448.17 1,823,267 +2.77(+0.62%)
Jul 26, 2023 451.42 453.60 444.74 445.39 1,233,809 -6.09(-1.35%)
Jul 25, 2023 450.49 454.17 448.05 451.49 1,559,022 +0.89(+0.20%)
Jul 24, 2023 454.08 456.22 449.55 450.59 1,450,025 -3.43(-0.76%)
Jul 21, 2023 446.01 455.60 444.55 454.02 3,166,945 +9.42(+2.12%)
Jul 20, 2023 448.66 449.15 442.97 444.60 1,909,671 +0.15(+0.03%)
Jul 19, 2023 451.22 456.12 442.14 444.45 2,081,319 +6.49(+1.48%)
Jul 18, 2023 431.93 441.18 430.04 437.96 2,246,539 +6.28(+1.45%)
Jul 17, 2023 430.61 435.19 429.29 431.68 1,196,117 -0.52(-0.12%)
Jul 14, 2023 433.06 437.12 430.38 432.20 3,276,182 +10.57(+2.51%)
Jul 13, 2023 424.77 425.51 420.63 421.62 2,402,332 -0.79(-0.19%)
Jul 12, 2023 437.29 437.29 421.31 422.41 3,204,294 -12.06(-2.78%)
Jul 11, 2023 431.83 435.74 430.66 434.47 1,223,590 +2.50(+0.58%)
Jul 10, 2023 427.95 433.68 424.53 431.97 1,588,291 +4.53(+1.06%)
Jul 07, 2023 433.94 435.75 426.93 427.44 2,203,224 -10.78(-2.46%)
Jul 06, 2023 439.46 442.22 437.82 438.22 1,367,801 -3.97(-0.90%)
Jul 05, 2023 445.14 447.99 441.43 442.19 1,355,068 -1.27(-0.29%)
Jul 03, 2023 441.21 444.82 439.85 443.47 573,346 -0.86(-0.19%)
Jun 30, 2023 441.97 446.31 438.57 444.32 1,304,068 +3.25(+0.74%)
Jun 29, 2023 443.33 443.47 440.19 441.07 773,933 -0.08(-0.02%)
Jun 28, 2023 440.88 443.59 438.60 441.16 826,659 -1.08(-0.24%)
Jun 27, 2023 441.80 443.37 437.69 442.24 1,034,013 -0.48(-0.11%)
Jun 26, 2023 442.32 444.94 438.87 442.71 1,006,388 +0.45(+0.10%)
Jun 23, 2023 447.79 451.24 441.68 442.27 2,011,588 -10.40(-2.30%)
Jun 22, 2023 451.94 454.73 448.29 452.67 1,200,834 +3.70(+0.82%)
Jun 21, 2023 440.01 453.65 439.82 448.97 1,598,866 +5.95(+1.34%)
Jun 20, 2023 438.56 444.85 435.49 443.02 2,237,534 +1.05(+0.24%)
Jun 16, 2023 447.89 457.08 440.09 441.97 5,345,596 -18.05(-3.92%)
Jun 15, 2023 452.50 465.68 450.54 460.02 2,909,586 +8.78(+1.95%)
Jun 14, 2023 452.72 456.20 431.41 451.24 6,972,945 -57.15(-11.24%)
Jun 13, 2023 504.76 511.52 504.76 508.40 797,683 -0.60(-0.12%)
Jun 12, 2023 509.30 512.45 504.32 508.99 491,014 -0.11(-0.02%)
Jun 09, 2023 505.79 515.38 503.35 509.10 669,726 +3.48(+0.69%)
Jun 08, 2023 497.45 505.91 497.19 505.62 566,120 +5.10(+1.02%)
Jun 07, 2023 504.13 507.18 497.88 500.52 931,966 -6.38(-1.26%)
Jun 06, 2023 519.06 519.34 502.34 506.90 1,013,749 -12.71(-2.45%)
Jun 05, 2023 518.20 523.29 516.83 519.61 634,883 +3.13(+0.61%)
Jun 02, 2023 510.11 518.69 508.33 516.48 791,735 +5.58(+1.09%)
Jun 01, 2023 498.83 514.32 498.69 510.90 793,050 +13.17(+2.65%)
May 31, 2023 491.77 500.55 491.23 497.73 2,009,347 +6.71(+1.37%)
May 30, 2023 489.88 497.38 488.12 491.01 711,299 -1.49(-0.30%)
May 26, 2023 495.60 499.11 491.18 492.50 654,245 -3.44(-0.69%)
May 25, 2023 497.83 498.28 491.89 495.94 729,019 -6.51(-1.29%)
May 24, 2023 504.40 507.73 500.69 502.45 656,381 -0.30(-0.06%)
May 23, 2023 506.51 508.27 492.73 502.74 952,763 -6.99(-1.37%)
May 22, 2023 510.69 512.85 507.34 509.74 443,011 +0.46(+0.09%)
May 19, 2023 509.68 514.60 507.05 509.28 1,043,846 -0.35(-0.07%)
May 18, 2023 514.62 514.62 504.39 509.63 881,762 -6.37(-1.23%)
May 17, 2023 515.31 516.48 508.10 515.99 642,805 +1.92(+0.37%)
May 16, 2023 519.54 522.64 512.71 514.07 635,967 -4.11(-0.79%)
May 15, 2023 520.88 522.04 516.82 518.18 450,707 -4.81(-0.92%)
May 12, 2023 525.06 525.61 519.73 523.00 463,887 -1.63(-0.31%)
May 11, 2023 524.63 525.69 520.98 524.62 563,694 -0.63(-0.12%)
May 10, 2023 525.72 528.81 523.34 525.26 652,236 -0.57(-0.11%)
May 09, 2023 532.76 536.74 523.34 525.82 948,894 -5.71(-1.07%)
May 08, 2023 528.46 532.97 526.62 531.53 677,953 +0.93(+0.18%)
May 05, 2023 526.78 535.03 526.78 530.60 554,533 +6.47(+1.23%)
May 04, 2023 525.89 526.32 519.32 524.14 553,868 -1.28(-0.24%)
May 03, 2023 530.58 532.57 522.22 525.41 681,848 -3.24(-0.61%)
May 02, 2023 531.67 534.25 525.89 528.66 1,035,233 -2.05(-0.39%)
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.