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

Humana (NY: HUM )

373.65 +11.55 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 31, 2018 274.70 277.53 267.97 268.86 1,127,851 -0.44(-0.16%)
Jan 30, 2018 264.70 271.06 264.25 269.30 1,698,150 -8.53(-3.07%)
Jan 29, 2018 275.48 279.85 275.01 277.83 940,902 +2.81(+1.02%)
Jan 26, 2018 274.62 275.72 272.60 275.02 1,191,864 +2.27(+0.83%)
Jan 25, 2018 272.97 274.02 270.12 272.75 969,550 -0.39(-0.14%)
Jan 24, 2018 270.82 273.93 269.20 273.14 1,162,481 +3.30(+1.22%)
Jan 23, 2018 267.82 270.86 265.38 269.84 1,396,596 +0.94(+0.35%)
Jan 22, 2018 266.24 269.17 264.73 268.90 1,208,063 +2.45(+0.92%)
Jan 19, 2018 267.85 268.00 264.40 266.44 1,217,229 -0.13(-0.05%)
Jan 18, 2018 263.57 267.11 262.49 266.58 1,366,902 +3.52(+1.34%)
Jan 17, 2018 259.47 263.36 258.15 263.06 1,170,826 +5.32(+2.07%)
Jan 16, 2018 258.25 259.45 255.26 257.74 1,855,237 +2.05(+0.80%)
Jan 12, 2018 255.68 255.68 255.68 0 +2.68(+1.06%)
Jan 11, 2018 251.74 254.83 250.48 253.00 807,871 +2.01(+0.80%)
Jan 10, 2018 250.20 251.40 249.00 250.99 973,189 +0.02(+0.01%)
Jan 09, 2018 245.99 251.93 245.70 250.97 1,161,123 +4.32(+1.75%)
Jan 08, 2018 251.74 251.74 245.22 246.65 1,376,297 -5.51(-2.19%)
Jan 05, 2018 246.53 252.71 246.50 252.16 1,285,650 +5.69(+2.31%)
Jan 04, 2018 241.22 248.00 241.22 246.47 1,410,954 +6.75(+2.82%)
Jan 03, 2018 240.43 244.79 238.73 239.72 1,273,331 -0.34(-0.14%)
Jan 02, 2018 237.88 241.22 236.59 240.06 856,295 +3.41(+1.44%)
Dec 29, 2017 236.65 236.65 236.65 0 -0.90(-0.38%)
Dec 28, 2017 237.06 238.96 236.30 237.55 863,837 +1.20(+0.51%)
Dec 27, 2017 234.31 237.87 233.80 236.35 1,138,382 +1.81(+0.77%)
Dec 26, 2017 233.43 238.04 233.43 234.54 1,029,419 +1.19(+0.51%)
Dec 22, 2017 232.65 233.70 231.26 233.35 727,499 +1.35(+0.58%)
Dec 21, 2017 233.28 234.82 231.72 232.00 933,816 -1.50(-0.64%)
Dec 20, 2017 233.35 235.49 232.78 233.50 1,089,804 +0.00(+0.00%)
Dec 19, 2017 234.03 236.29 230.49 233.50 1,737,615 -1.16(-0.50%)
Dec 18, 2017 241.31 241.32 234.63 234.66 1,324,909 -6.91(-2.86%)
Dec 15, 2017 240.55 245.00 238.16 241.58 2,445,881 +2.89(+1.21%)
Dec 14, 2017 246.00 246.49 238.50 238.69 1,421,190 -5.36(-2.20%)
Dec 13, 2017 242.52 245.79 241.19 244.05 1,054,204 +1.52(+0.63%)
Dec 12, 2017 242.53 243.49 238.90 242.53 943,768 +1.53(+0.64%)
Dec 11, 2017 244.29 245.30 239.78 241.00 994,582 -3.30(-1.35%)
Dec 08, 2017 241.50 245.83 239.78 244.29 1,034,357 +2.47(+1.02%)
Dec 07, 2017 239.92 243.05 238.78 241.82 1,083,234 +3.43(+1.44%)
Dec 06, 2017 241.98 242.46 237.54 238.40 1,345,814 +0.00(+0.00%)
Dec 05, 2017 240.27 243.50 239.37 974,077 +0.00(+0.00%)
Dec 04, 2017 250.01 239.24 240.28 2,624,887 -5.95(-2.42%)
Dec 01, 2017 248.41 249.51 241.56 246.23 1,439,149 -2.22(-0.89%)
Nov 30, 2017 239.18 248.91 238.38 248.45 2,034,182 +10.22(+4.29%)
Nov 29, 2017 232.05 239.12 231.22 238.23 1,525,444 +5.63(+2.42%)
Nov 28, 2017 232.16 233.58 230.08 232.60 1,128,842 +0.63(+0.27%)
Nov 27, 2017 232.46 228.15 231.98 1,830,554 +2.91(+1.27%)
Nov 24, 2017 227.99 230.24 225.92 229.07 585,393 +2.10(+0.93%)
Nov 22, 2017 225.38 228.03 224.36 226.97 1,322,616 +1.79(+0.80%)
Nov 21, 2017 222.91 225.44 222.70 225.18 1,260,082 +2.80(+1.26%)
Nov 20, 2017 222.07 224.11 220.87 222.38 1,856,842 +0.02(+0.01%)
Nov 17, 2017 223.71 226.38 222.18 222.36 1,084,444 -2.33(-1.04%)
Nov 16, 2017 222.76 226.74 221.79 224.69 2,141,136 +2.50(+1.13%)
Nov 15, 2017 228.02 228.02 222.04 222.18 1,699,637 -5.98(-2.62%)
Nov 14, 2017 229.29 230.08 226.59 228.17 2,021,574 -1.31(-0.57%)
Nov 13, 2017 232.86 233.32 229.32 229.48 1,517,307 -3.29(-1.41%)
Nov 10, 2017 234.25 235.50 230.13 232.77 1,328,677 -2.92(-1.24%)
Nov 09, 2017 229.90 235.74 228.86 235.69 2,048,244 +3.79(+1.63%)
Nov 08, 2017 240.83 242.07 227.24 231.90 2,723,717 -12.22(-5.01%)
Nov 07, 2017 243.00 245.00 241.91 244.12 1,127,542 +1.74(+0.72%)
Nov 06, 2017 243.90 246.04 241.75 242.38 1,257,533 -2.10(-0.86%)
Nov 03, 2017 243.74 246.23 241.86 244.48 723,293 +0.32(+0.13%)
Nov 02, 2017 242.79 245.64 241.84 244.16 689,092 +0.83(+0.34%)
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.