Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Humana (NY: HUM )

404.00 USD -1.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 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 (%)
Jan 25, 2021 404.16 411.29 401.39 404.00 894,554 -1.18(-0.29%)
Jan 22, 2021 413.63 414.05 405.17 405.18 864,900 -9.42(-2.27%)
Jan 21, 2021 410.49 418.84 410.49 414.60 883,903 +3.26(+0.79%)
Jan 20, 2021 408.00 412.14 402.08 411.34 966,725 +4.03(+0.99%)
Jan 19, 2021 410.51 415.87 404.86 407.31 903,814 +0.50(+0.12%)
Jan 15, 2021 402.95 407.55 399.48 406.81 1,519,400 +1.81(+0.45%)
Jan 14, 2021 416.89 420.67 404.62 405.00 1,020,909 -11.02(-2.65%)
Jan 13, 2021 420.12 423.75 414.05 416.02 902,539 -6.45(-1.53%)
Jan 12, 2021 432.36 437.55 421.83 422.47 1,045,645 -11.07(-2.55%)
Jan 11, 2021 434.58 438.29 428.49 433.54 908,663 -3.23(-0.74%)
Jan 08, 2021 446.51 448.00 432.22 436.77 962,700 -10.92(-2.44%)
Jan 07, 2021 437.02 449.28 435.50 447.69 1,421,409 +9.86(+2.25%)
Jan 06, 2021 405.60 438.07 405.50 437.83 1,495,226 +24.65(+5.97%)
Jan 05, 2021 408.92 417.01 408.92 413.18 958,356 +0.99(+0.24%)
Jan 04, 2021 417.82 417.99 400.49 412.19 1,268,235 +1.92(+0.47%)
Dec 31, 2020 410.27 410.27 410.27 531,824 +4.16(+1.02%)
Dec 30, 2020 405.84 410.90 404.77 406.11 531,824 -1.94(-0.48%)
Dec 29, 2020 412.37 414.03 406.38 408.05 591,097 -2.14(-0.52%)
Dec 28, 2020 407.79 412.00 403.52 410.19 993,152 +5.36(+1.32%)
Dec 24, 2020 403.89 407.24 403.00 404.83 271,000 -0.26(-0.06%)
Dec 23, 2020 391.56 408.05 391.00 405.09 1,638,458 +16.65(+4.29%)
Dec 22, 2020 388.32 390.12 384.47 388.44 678,282 -0.57(-0.15%)
Dec 21, 2020 386.58 390.15 381.24 389.01 851,045 -2.61(-0.67%)
Dec 18, 2020 396.17 397.13 387.26 391.62 1,316,400 -4.72(-1.19%)
Dec 17, 2020 393.64 398.65 393.49 396.34 769,494 +3.58(+0.91%)
Dec 16, 2020 392.00 396.09 386.23 392.76 762,567 +0.43(+0.11%)
Dec 15, 2020 391.00 395.21 385.76 392.33 970,960 +4.10(+1.06%)
Dec 14, 2020 393.36 395.53 386.47 388.23 1,197,338 -2.90(-0.74%)
Dec 11, 2020 397.73 397.93 388.49 391.13 795,800 -6.35(-1.60%)
Dec 10, 2020 408.51 408.74 397.23 397.48 833,640 -10.66(-2.61%)
Dec 09, 2020 410.00 412.00 404.47 408.14 1,072,015 -1.14(-0.28%)
Dec 08, 2020 402.80 410.26 401.61 409.28 731,128 +5.54(+1.37%)
Dec 07, 2020 409.78 412.80 398.67 403.74 612,570 -9.04(-2.19%)
Dec 04, 2020 403.81 413.04 403.00 412.78 522,700 +8.95(+2.22%)
Dec 03, 2020 406.02 411.64 401.64 403.83 701,082 -1.92(-0.47%)
Dec 02, 2020 407.04 408.62 403.42 405.75 793,280 +0.03(+0.01%)
Dec 01, 2020 405.01 417.55 403.01 405.72 1,070,803 +5.20(+1.30%)
Nov 30, 2020 404.01 406.29 395.10 400.52 1,336,686 -5.97(-1.47%)
Nov 27, 2020 400.93 408.24 400.93 406.49 310,100 +5.45(+1.36%)
Nov 25, 2020 410.77 410.77 400.06 401.04 750,900 -7.15(-1.75%)
Nov 24, 2020 408.58 417.99 407.96 408.19 675,225 -1.10(-0.27%)
Nov 23, 2020 409.33 412.57 404.67 409.29 1,093,473 +3.08(+0.76%)
Nov 20, 2020 405.54 410.00 401.67 406.21 743,900 -0.96(-0.24%)
Nov 19, 2020 416.62 419.33 405.54 407.17 1,489,077 -11.27(-2.69%)
Nov 18, 2020 422.74 424.00 413.72 418.44 545,174 -3.79(-0.90%)
Nov 17, 2020 425.18 426.75 418.04 422.23 571,197 -6.31(-1.47%)
Nov 16, 2020 434.67 437.86 423.86 428.54 652,262 -4.86(-1.12%)
Nov 13, 2020 435.16 436.34 427.78 433.40 702,300 +1.60(+0.37%)
Nov 12, 2020 426.80 434.90 423.01 431.80 755,240 +5.80(+1.36%)
Nov 11, 2020 433.49 434.87 421.64 426.00 978,618 -4.67(-1.08%)
Nov 10, 2020 422.31 431.34 408.89 430.67 1,097,405 +7.68(+1.82%)
Nov 09, 2020 449.48 453.96 422.56 422.99 955,098 -9.56(-2.21%)
Nov 06, 2020 439.55 439.55 428.26 432.55 681,700 -8.24(-1.87%)
Nov 05, 2020 459.99 462.42 438.98 440.79 1,324,412 -11.22(-2.48%)
Nov 04, 2020 447.24 474.70 445.01 452.01 1,982,050 +28.58(+6.75%)
Nov 03, 2020 410.69 430.43 409.67 423.43 971,030 +14.85(+3.63%)
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.