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 (%)
Nov 30, 2017 239.18 248.91 238.38 248.45 2,034,191 +10.22(+4.29%)
Nov 29, 2017 232.05 239.12 231.22 238.23 1,525,451 +5.63(+2.42%)
Nov 28, 2017 232.16 233.57 230.08 232.60 1,128,846 +0.63(+0.27%)
Nov 27, 2017 232.46 228.15 231.97 1,830,562 +2.91(+1.27%)
Nov 24, 2017 227.99 230.24 225.92 229.07 585,395 +2.10(+0.93%)
Nov 22, 2017 225.38 228.03 224.35 226.97 1,322,622 +1.79(+0.80%)
Nov 21, 2017 222.91 225.44 222.70 225.17 1,260,087 +2.80(+1.26%)
Nov 20, 2017 222.07 224.11 220.87 222.37 1,856,849 +0.02(+0.01%)
Nov 17, 2017 223.71 226.38 222.18 222.35 1,084,449 -2.33(-1.04%)
Nov 16, 2017 222.76 226.74 221.79 224.69 2,141,144 +2.50(+1.13%)
Nov 15, 2017 228.02 228.02 222.04 222.18 1,699,645 -5.98(-2.62%)
Nov 14, 2017 229.29 230.08 226.58 228.16 2,021,582 -1.31(-0.57%)
Nov 13, 2017 232.86 233.32 229.32 229.48 1,517,314 -3.29(-1.41%)
Nov 10, 2017 234.25 235.50 230.13 232.76 1,328,683 -2.92(-1.24%)
Nov 09, 2017 229.90 235.74 228.86 235.69 2,048,253 +3.79(+1.63%)
Nov 08, 2017 240.83 242.07 227.24 231.90 2,723,728 -12.22(-5.01%)
Nov 07, 2017 243.00 244.99 241.90 244.12 1,127,547 +1.74(+0.72%)
Nov 06, 2017 243.90 246.04 241.75 242.38 1,257,538 -2.10(-0.86%)
Nov 03, 2017 243.74 246.23 241.86 244.48 723,296 +0.32(+0.13%)
Nov 02, 2017 242.79 245.64 241.84 244.16 689,095 +0.83(+0.34%)
Nov 01, 2017 244.06 246.19 242.16 243.33 635,320 +0.12(+0.05%)
Oct 31, 2017 243.51 244.63 241.13 243.20 835,891 -0.29(-0.12%)
Oct 30, 2017 246.60 247.93 243.22 243.50 1,442,726 -3.15(-1.28%)
Oct 27, 2017 240.45 251.98 239.28 246.65 1,986,883 +7.10(+2.96%)
Oct 26, 2017 238.05 242.19 236.51 239.56 1,199,094 +3.01(+1.27%)
Oct 25, 2017 235.32 237.22 234.21 236.55 781,799 +1.78(+0.76%)
Oct 24, 2017 233.76 235.76 231.54 234.76 680,819 +0.34(+0.15%)
Oct 23, 2017 234.44 237.06 232.60 234.42 766,757 +0.30(+0.13%)
Oct 20, 2017 232.30 235.15 231.70 234.12 779,671 +2.97(+1.29%)
Oct 19, 2017 229.87 231.45 227.23 231.15 836,480 +1.31(+0.57%)
Oct 18, 2017 229.71 233.92 229.71 229.83 1,154,777 +0.84(+0.37%)
Oct 17, 2017 228.01 230.89 226.37 228.99 1,776,453 +3.10(+1.37%)
Oct 16, 2017 225.52 227.04 224.53 225.89 1,177,796 -0.53(-0.24%)
Oct 13, 2017 226.60 229.25 224.49 226.42 852,636 -3.53(-1.54%)
Oct 12, 2017 229.53 230.81 228.18 229.96 764,290 +1.01(+0.44%)
Oct 11, 2017 228.58 231.43 228.58 228.95 862,335 -0.10(-0.05%)
Oct 10, 2017 229.01 230.29 228.12 229.05 1,297,123 +0.08(+0.03%)
Oct 09, 2017 230.49 232.50 228.43 228.97 975,836 -6.18(-2.63%)
Oct 06, 2017 234.41 236.52 233.94 235.16 1,210,280 +1.47(+0.63%)
Oct 05, 2017 235.01 235.54 233.23 233.69 1,112,484 -1.09(-0.47%)
Oct 04, 2017 235.62 236.59 234.61 234.78 747,511 -0.84(-0.36%)
Oct 03, 2017 233.41 235.63 233.03 235.62 756,908 +2.28(+0.98%)
Oct 02, 2017 232.78 234.28 232.39 233.35 1,154,358 +1.31(+0.56%)
Sep 29, 2017 231.48 232.12 229.35 232.04 1,618,020 +0.84(+0.36%)
Sep 28, 2017 226.99 233.22 226.59 231.20 1,138,871 +4.08(+1.79%)
Sep 27, 2017 227.71 228.43 223.59 227.13 1,432,015 -0.32(-0.14%)
Sep 26, 2017 226.15 229.90 226.15 227.45 1,418,563 +1.90(+0.84%)
Sep 25, 2017 227.77 229.76 225.32 225.55 1,155,164 -1.79(-0.79%)
Sep 22, 2017 227.16 232.41 223.66 227.34 1,412,544 +0.43(+0.19%)
Sep 21, 2017 228.26 228.26 226.14 226.91 1,238,838 -0.99(-0.43%)
Sep 20, 2017 228.28 230.08 225.87 227.90 1,918,478 -0.34(-0.15%)
Sep 19, 2017 236.57 237.23 227.83 228.24 1,814,554 -8.00(-3.39%)
Sep 18, 2017 237.72 238.18 235.66 236.24 1,169,908 -0.79(-0.33%)
Sep 15, 2017 237.71 238.62 236.90 237.03 1,291,867 -1.30(-0.55%)
Sep 14, 2017 239.23 239.50 237.63 238.33 1,105,203 -0.85(-0.35%)
Sep 13, 2017 242.63 245.07 239.16 239.17 1,390,723 -3.38(-1.40%)
Sep 12, 2017 244.47 245.05 241.47 242.56 781,215 -2.01(-0.82%)
Sep 11, 2017 245.59 246.99 244.52 244.56 705,867 +0.62(+0.25%)
Sep 08, 2017 243.79 244.64 243.11 243.95 880,930 +0.03(+0.01%)
Sep 07, 2017 244.31 245.68 243.40 243.92 727,977 -0.33(-0.14%)
Sep 06, 2017 245.32 246.09 242.46 244.25 717,672 -0.64(-0.26%)
Sep 05, 2017 245.32 246.71 244.01 244.89 821,142 -1.14(-0.46%)
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.