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

Humana (NY: HUM )

327.98 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2019 277.30 281.35 271.31 274.45 1,682,616 -2.82(-1.02%)
Feb 27, 2019 289.55 291.04 276.01 277.27 2,073,774 -13.84(-4.76%)
Feb 26, 2019 292.60 293.44 290.90 291.11 1,038,072 -2.43(-0.83%)
Feb 25, 2019 299.33 299.80 293.24 293.54 1,366,890 -4.63(-1.55%)
Feb 22, 2019 296.30 299.73 294.90 298.17 606,643 +2.04(+0.69%)
Feb 21, 2019 297.66 299.74 294.37 296.13 868,439 -1.27(-0.43%)
Feb 20, 2019 293.13 298.51 293.13 297.40 879,121 +3.35(+1.14%)
Feb 19, 2019 298.95 300.41 293.81 294.05 1,052,615 -4.72(-1.58%)
Feb 15, 2019 293.41 299.64 291.95 298.77 1,327,740 +8.42(+2.90%)
Feb 14, 2019 287.26 291.56 284.70 290.35 1,059,567 +2.13(+0.74%)
Feb 13, 2019 285.95 289.54 284.53 288.23 1,104,487 +2.91(+1.02%)
Feb 12, 2019 284.77 286.32 279.91 285.32 1,404,398 +2.47(+0.88%)
Feb 11, 2019 288.53 289.81 282.67 282.84 1,382,993 -4.94(-1.72%)
Feb 08, 2019 292.37 292.55 286.60 287.78 724,005 -4.89(-1.67%)
Feb 07, 2019 289.40 294.08 288.83 292.67 1,036,598 +2.12(+0.73%)
Feb 06, 2019 287.20 292.70 280.77 290.56 1,271,008 -1.58(-0.54%)
Feb 05, 2019 295.15 297.00 291.86 292.13 933,542 -2.45(-0.83%)
Feb 04, 2019 294.90 297.50 290.67 294.59 786,443 -0.33(-0.11%)
Feb 01, 2019 294.82 298.14 288.67 294.92 1,171,224 -2.59(-0.87%)
Jan 31, 2019 294.99 297.91 293.17 297.51 918,705 +2.50(+0.85%)
Jan 30, 2019 293.18 296.71 291.95 295.00 833,869 +5.36(+1.85%)
Jan 29, 2019 291.12 291.12 286.65 289.64 638,272 -0.78(-0.27%)
Jan 28, 2019 288.59 290.96 284.76 290.42 956,597 +0.92(+0.32%)
Jan 25, 2019 291.73 292.69 287.84 289.51 686,408 +0.14(+0.05%)
Jan 24, 2019 287.94 291.64 285.70 289.36 837,080 +1.20(+0.42%)
Jan 23, 2019 288.30 288.83 281.74 288.16 1,487,542 +0.48(+0.17%)
Jan 22, 2019 283.37 287.81 282.92 287.68 1,677,193 +3.10(+1.09%)
Jan 18, 2019 282.11 285.86 281.91 284.58 795,772 +4.37(+1.56%)
Jan 17, 2019 280.92 282.97 279.77 280.20 1,241,880 -2.20(-0.78%)
Jan 16, 2019 279.12 282.59 277.16 282.40 1,079,112 +4.52(+1.63%)
Jan 15, 2019 273.45 278.87 273.45 277.88 927,423 +6.29(+2.32%)
Jan 14, 2019 270.27 273.52 270.01 271.60 875,360 -1.34(-0.49%)
Jan 11, 2019 265.65 274.19 264.97 272.94 1,123,137 +8.14(+3.07%)
Jan 10, 2019 264.89 265.92 261.81 264.80 888,972 -1.18(-0.45%)
Jan 09, 2019 265.76 270.84 265.20 265.98 805,427 +1.27(+0.48%)
Jan 08, 2019 268.35 269.88 261.13 264.71 1,363,823 -1.59(-0.60%)
Jan 07, 2019 266.71 269.48 264.33 266.30 1,348,831 -0.04(-0.01%)
Jan 04, 2019 262.19 269.32 261.00 266.34 1,764,470 +6.66(+2.57%)
Jan 03, 2019 270.94 272.50 259.18 259.68 1,381,948 -11.45(-4.22%)
Jan 02, 2019 272.78 273.31 266.93 271.13 1,213,956 -4.71(-1.71%)
Dec 31, 2018 272.43 276.49 271.49 275.83 893,711 +4.04(+1.49%)
Dec 28, 2018 275.60 276.80 270.22 271.79 882,391 -1.59(-0.58%)
Dec 27, 2018 269.32 273.57 263.29 273.38 923,680 +1.75(+0.64%)
Dec 26, 2018 263.21 271.93 261.54 271.63 870,584 +8.89(+3.38%)
Dec 24, 2018 262.98 266.06 260.48 262.74 535,714 -1.23(-0.47%)
Dec 21, 2018 264.33 273.84 263.97 263.97 2,195,192 -3.32(-1.24%)
Dec 20, 2018 273.21 273.37 264.87 267.29 1,530,154 -5.00(-1.84%)
Dec 19, 2018 280.58 280.88 270.13 272.28 1,722,465 -8.39(-2.99%)
Dec 18, 2018 293.22 294.79 277.94 280.67 1,545,194 -10.77(-3.69%)
Dec 17, 2018 283.16 293.35 282.65 291.44 1,974,012 +3.16(+1.10%)
Dec 14, 2018 297.77 297.77 286.69 288.28 1,166,732 -12.08(-4.02%)
Dec 13, 2018 300.45 306.38 299.24 300.36 987,193 +1.90(+0.64%)
Dec 12, 2018 295.18 302.80 295.18 298.45 900,982 +4.28(+1.45%)
Dec 11, 2018 298.88 300.86 291.80 294.18 904,860 -1.20(-0.41%)
Dec 10, 2018 295.06 296.55 285.46 295.38 1,320,022 +1.27(+0.43%)
Dec 07, 2018 302.60 305.78 292.92 294.11 1,374,297 -9.87(-3.25%)
Dec 06, 2018 310.10 310.10 294.75 303.98 1,990,177 -7.88(-2.53%)
Dec 04, 2018 320.25 323.07 311.01 311.86 2,030,701 -8.66(-2.70%)
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.