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

Humana (NY: HUM )

310.41 -1.59 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 389.37 390.82 381.11 381.19 853,675 -6.07(-1.57%)
Sep 29, 2021 386.92 390.53 384.32 387.26 524,222 +1.03(+0.27%)
Sep 28, 2021 389.62 391.13 384.21 386.23 581,996 -5.87(-1.50%)
Sep 27, 2021 391.81 395.77 390.38 392.10 442,406 +2.04(+0.52%)
Sep 24, 2021 391.93 394.88 389.58 390.05 563,311 -2.48(-0.63%)
Sep 23, 2021 392.50 398.91 391.58 392.54 626,322 +1.08(+0.27%)
Sep 22, 2021 390.02 393.95 387.29 391.46 606,249 -0.39(-0.10%)
Sep 21, 2021 396.10 399.31 391.81 391.85 465,586 -3.29(-0.83%)
Sep 20, 2021 395.86 397.98 391.68 395.14 671,375 -3.60(-0.90%)
Sep 17, 2021 388.43 399.74 388.43 398.74 1,394,562 +8.43(+2.16%)
Sep 16, 2021 392.85 395.20 388.73 390.31 1,115,131 -1.79(-0.46%)
Sep 15, 2021 395.20 397.90 391.21 392.10 1,234,039 -0.97(-0.25%)
Sep 14, 2021 402.29 402.29 392.67 393.06 759,212 -6.90(-1.73%)
Sep 13, 2021 395.39 404.41 393.93 399.97 928,633 +6.91(+1.76%)
Sep 10, 2021 409.89 409.89 390.71 393.05 1,306,131 -14.80(-3.63%)
Sep 09, 2021 405.06 410.73 403.93 407.86 622,799 +3.54(+0.88%)
Sep 08, 2021 405.83 412.99 403.38 404.32 1,026,793 -0.21(-0.05%)
Sep 07, 2021 406.48 406.48 401.42 404.52 561,560 -1.81(-0.45%)
Sep 03, 2021 405.69 408.64 404.82 406.33 579,708 -0.59(-0.14%)
Sep 02, 2021 396.12 407.14 396.12 406.92 681,256 +10.32(+2.60%)
Sep 01, 2021 396.42 397.92 390.28 396.59 514,183 +0.18(+0.04%)
Aug 31, 2021 396.60 401.37 395.38 396.42 632,957 -0.09(-0.02%)
Aug 30, 2021 396.42 399.92 395.82 396.51 740,508 -0.24(-0.06%)
Aug 27, 2021 394.87 398.13 391.73 396.75 688,530 +2.94(+0.75%)
Aug 26, 2021 397.14 398.61 392.05 393.81 767,013 -3.76(-0.95%)
Aug 25, 2021 401.87 403.44 396.83 397.57 560,145 -5.61(-1.39%)
Aug 24, 2021 406.46 406.46 402.86 403.18 325,242 -2.08(-0.51%)
Aug 23, 2021 404.81 407.30 404.17 405.27 399,615 +0.84(+0.21%)
Aug 20, 2021 405.85 406.57 401.97 404.43 465,110 -0.08(-0.02%)
Aug 19, 2021 396.67 405.06 396.67 404.50 690,801 +5.41(+1.35%)
Aug 18, 2021 403.34 405.53 398.45 399.10 621,586 -5.08(-1.26%)
Aug 17, 2021 401.59 406.55 401.47 404.18 738,207 +1.17(+0.29%)
Aug 16, 2021 400.25 403.90 397.63 403.01 601,763 +1.36(+0.34%)
Aug 13, 2021 398.44 401.97 396.99 401.65 497,051 +4.92(+1.24%)
Aug 12, 2021 399.28 401.50 396.08 396.73 668,289 -2.99(-0.75%)
Aug 11, 2021 405.50 405.58 399.19 399.72 1,099,368 -5.87(-1.45%)
Aug 10, 2021 407.75 410.20 405.25 405.59 1,038,765 -1.81(-0.44%)
Aug 09, 2021 408.99 413.86 405.83 407.40 682,808 -2.50(-0.61%)
Aug 06, 2021 408.10 411.55 405.04 409.90 851,030 +3.24(+0.80%)
Aug 05, 2021 412.63 415.02 400.41 406.67 1,914,450 -10.08(-2.42%)
Aug 04, 2021 413.62 418.66 410.68 416.75 972,693 +0.70(+0.17%)
Aug 03, 2021 420.21 420.21 414.01 416.04 966,728 -4.00(-0.95%)
Aug 02, 2021 416.54 421.11 413.35 420.04 979,200 +3.64(+0.87%)
Jul 30, 2021 419.57 422.41 415.91 416.40 1,220,954 -4.78(-1.14%)
Jul 29, 2021 432.19 433.25 420.24 421.19 1,413,328 -9.84(-2.28%)
Jul 28, 2021 434.13 437.39 422.76 431.02 2,461,639 -26.10(-5.71%)
Jul 27, 2021 455.07 458.28 452.43 457.12 635,323 +0.19(+0.04%)
Jul 26, 2021 459.06 462.02 454.25 456.93 667,486 -3.82(-0.83%)
Jul 23, 2021 455.07 462.18 454.60 460.76 554,416 +7.35(+1.62%)
Jul 22, 2021 453.90 455.53 451.39 453.40 477,756 +0.21(+0.05%)
Jul 21, 2021 453.32 453.37 446.99 453.19 605,760 +2.91(+0.65%)
Jul 20, 2021 452.64 457.31 449.61 450.27 737,147 -0.42(-0.09%)
Jul 19, 2021 457.68 457.83 446.02 450.69 885,811 -9.75(-2.12%)
Jul 16, 2021 458.21 461.94 455.36 460.44 789,145 +3.88(+0.85%)
Jul 15, 2021 447.76 458.29 444.66 456.56 843,087 +6.67(+1.48%)
Jul 14, 2021 451.01 451.11 447.30 449.89 600,247 -0.20(-0.04%)
Jul 13, 2021 449.10 452.49 448.12 450.09 812,677 +1.96(+0.44%)
Jul 12, 2021 444.87 449.13 444.05 448.13 464,716 +2.60(+0.58%)
Jul 09, 2021 447.49 447.94 445.25 445.53 426,365 +1.12(+0.25%)
Jul 08, 2021 443.57 446.17 440.20 444.41 476,817 -2.91(-0.65%)
Jul 07, 2021 443.44 448.46 442.47 447.32 507,368 +3.80(+0.86%)
Jul 06, 2021 440.99 444.12 438.60 443.52 569,826 +1.78(+0.40%)
Jul 02, 2021 437.66 442.37 435.32 441.74 515,929 +4.05(+0.92%)
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.