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 (%)
Oct 31, 2023 517.00 521.85 514.86 520.07 1,291,405 +5.68(+1.10%)
Oct 30, 2023 507.84 516.89 505.25 514.38 1,101,431 +7.73(+1.52%)
Oct 27, 2023 507.02 512.53 504.83 506.66 763,885 -3.16(-0.62%)
Oct 26, 2023 515.23 517.53 508.79 509.82 692,983 -9.33(-1.80%)
Oct 25, 2023 515.10 521.22 509.45 519.15 739,000 +6.38(+1.24%)
Oct 24, 2023 514.28 520.80 512.29 512.77 549,418 +0.86(+0.17%)
Oct 23, 2023 516.27 517.18 509.62 511.91 572,865 -5.63(-1.09%)
Oct 20, 2023 521.35 523.48 515.90 517.54 1,015,823 -1.56(-0.30%)
Oct 19, 2023 517.38 521.34 514.26 519.10 841,724 +1.02(+0.20%)
Oct 18, 2023 522.95 526.19 517.00 518.08 1,054,544 +1.81(+0.35%)
Oct 17, 2023 522.17 526.87 516.00 516.27 719,095 -4.31(-0.83%)
Oct 16, 2023 511.44 522.16 509.38 520.58 1,493,047 +18.11(+3.61%)
Oct 13, 2023 504.24 511.10 496.66 502.47 1,544,656 +6.12(+1.23%)
Oct 12, 2023 489.98 499.52 485.73 496.35 1,175,707 +6.35(+1.30%)
Oct 11, 2023 490.58 494.04 483.23 490.00 1,598,066 -6.93(-1.39%)
Oct 10, 2023 498.07 500.03 494.97 496.94 1,021,935 -1.13(-0.23%)
Oct 09, 2023 494.91 499.52 491.57 498.07 721,147 +3.35(+0.68%)
Oct 06, 2023 486.11 499.63 485.62 494.72 809,462 +9.13(+1.88%)
Oct 05, 2023 483.27 486.30 480.90 485.60 855,969 +3.18(+0.66%)
Oct 04, 2023 485.19 486.27 479.13 482.42 1,240,849 -2.64(-0.54%)
Oct 03, 2023 485.62 488.04 481.84 485.06 629,878 -3.28(-0.67%)
Oct 02, 2023 482.87 490.52 476.03 488.34 1,008,058 +5.18(+1.07%)
Sep 29, 2023 491.18 491.99 483.08 483.15 1,013,530 -8.63(-1.75%)
Sep 28, 2023 492.16 498.35 486.70 491.78 820,023 +2.51(+0.51%)
Sep 27, 2023 488.62 490.20 484.06 489.27 712,634 +0.56(+0.12%)
Sep 26, 2023 495.95 496.43 488.27 488.71 763,371 -8.00(-1.61%)
Sep 25, 2023 491.02 496.76 494.92 496.71 685,147 +6.95(+1.42%)
Sep 22, 2023 489.43 494.71 486.17 489.76 954,517 +0.00(+0.00%)
Sep 21, 2023 482.36 494.47 481.80 489.76 2,130,123 +9.21(+1.92%)
Sep 20, 2023 471.63 481.83 467.39 480.55 1,044,148 +10.88(+2.32%)
Sep 19, 2023 469.76 473.64 466.77 469.68 789,651 -0.22(-0.05%)
Sep 18, 2023 470.52 470.52 464.71 469.89 655,573 +3.22(+0.69%)
Sep 15, 2023 466.35 470.86 464.98 466.67 1,193,364 -0.79(-0.17%)
Sep 14, 2023 472.15 474.29 464.04 467.47 662,632 -0.92(-0.20%)
Sep 13, 2023 466.93 475.63 456.94 468.39 1,619,991 +3.40(+0.73%)
Sep 12, 2023 461.64 468.28 456.37 464.99 815,651 +1.87(+0.40%)
Sep 11, 2023 464.74 468.81 461.03 463.11 764,473 -0.55(-0.12%)
Sep 08, 2023 467.84 467.84 460.57 463.66 918,008 -4.21(-0.90%)
Sep 07, 2023 463.17 470.83 461.59 467.87 836,900 +6.85(+1.49%)
Sep 06, 2023 465.31 466.84 457.86 461.02 964,907 -5.11(-1.10%)
Sep 05, 2023 456.94 469.79 455.40 466.13 1,169,730 +9.53(+2.09%)
Sep 01, 2023 459.96 462.56 452.04 456.60 1,000,091 -1.01(-0.22%)
Aug 31, 2023 473.03 473.03 457.26 457.61 1,554,591 -13.51(-2.87%)
Aug 30, 2023 477.52 479.76 470.47 471.12 1,117,655 -5.99(-1.25%)
Aug 29, 2023 476.13 478.17 473.24 477.11 517,913 +0.65(+0.14%)
Aug 28, 2023 475.03 477.88 473.88 476.46 496,173 +1.69(+0.36%)
Aug 25, 2023 478.98 481.23 474.38 474.77 584,258 -3.66(-0.76%)
Aug 24, 2023 477.28 482.69 475.97 478.43 837,957 +1.19(+0.25%)
Aug 23, 2023 481.37 481.49 475.01 477.24 731,592 -2.74(-0.57%)
Aug 22, 2023 484.09 488.39 479.05 479.98 732,099 -7.03(-1.44%)
Aug 21, 2023 483.54 487.69 483.01 487.00 754,315 +0.88(+0.18%)
Aug 18, 2023 484.25 488.65 483.31 486.12 712,841 +1.64(+0.34%)
Aug 17, 2023 488.68 491.44 482.97 484.49 1,138,533 -5.87(-1.20%)
Aug 16, 2023 491.45 494.80 488.17 490.36 824,839 -0.64(-0.13%)
Aug 15, 2023 491.63 492.46 488.07 491.00 897,664 -1.88(-0.38%)
Aug 14, 2023 490.24 494.81 489.37 492.88 638,058 +3.27(+0.67%)
Aug 11, 2023 491.62 492.81 488.67 489.61 663,634 -1.11(-0.23%)
Aug 10, 2023 489.96 496.00 489.33 490.72 753,459 +1.63(+0.33%)
Aug 09, 2023 489.19 494.16 486.43 489.09 883,734 +0.16(+0.03%)
Aug 08, 2023 488.77 491.87 485.07 488.93 985,154 -1.44(-0.29%)
Aug 07, 2023 481.71 493.66 480.52 490.37 1,657,697 +10.30(+2.15%)
Aug 04, 2023 485.20 487.27 479.96 480.06 1,438,027 -2.85(-0.59%)
Aug 03, 2023 478.98 487.55 476.58 482.91 1,888,074 +3.37(+0.70%)
Aug 02, 2023 479.91 484.54 474.01 479.54 3,326,941 +25.42(+5.60%)
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.