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

Humana (NY: HUM )

349.55 -5.70 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2018 272.43 276.49 271.49 275.83 893,711 +4.04(+1.49%)
Dec 28, 2018 275.60 276.80 270.22 271.79 882,391 -1.59(-0.58%)
Dec 27, 2018 269.32 273.57 263.29 273.38 923,680 +1.75(+0.64%)
Dec 26, 2018 263.21 271.93 261.54 271.63 870,584 +8.89(+3.38%)
Dec 24, 2018 262.98 266.06 260.48 262.74 535,714 -1.23(-0.47%)
Dec 21, 2018 264.33 273.84 263.97 263.97 2,195,192 -3.32(-1.24%)
Dec 20, 2018 273.21 273.37 264.87 267.29 1,530,154 -5.00(-1.84%)
Dec 19, 2018 280.58 280.88 270.13 272.28 1,722,465 -8.39(-2.99%)
Dec 18, 2018 293.22 294.79 277.94 280.67 1,545,194 -10.77(-3.69%)
Dec 17, 2018 283.16 293.35 282.65 291.44 1,974,012 +3.16(+1.10%)
Dec 14, 2018 297.77 297.77 286.69 288.28 1,166,732 -12.08(-4.02%)
Dec 13, 2018 300.45 306.38 299.24 300.36 987,193 +1.90(+0.64%)
Dec 12, 2018 295.18 302.80 295.18 298.45 900,982 +4.28(+1.45%)
Dec 11, 2018 298.88 300.86 291.80 294.18 904,860 -1.20(-0.41%)
Dec 10, 2018 295.06 296.55 285.46 295.38 1,320,022 +1.27(+0.43%)
Dec 07, 2018 302.60 305.78 292.92 294.11 1,374,297 -9.87(-3.25%)
Dec 06, 2018 310.10 310.10 294.75 303.98 1,990,177 -7.88(-2.53%)
Dec 04, 2018 320.25 323.07 311.01 311.86 2,030,701 -8.66(-2.70%)
Dec 03, 2018 317.43 320.73 310.43 320.52 1,801,733 +3.85(+1.22%)
Nov 30, 2018 318.45 320.02 315.66 316.67 1,184,003 -0.79(-0.25%)
Nov 29, 2018 314.75 319.76 313.38 317.46 937,601 +1.34(+0.42%)
Nov 28, 2018 299.15 316.25 299.15 316.12 1,427,688 +18.52(+6.22%)
Nov 27, 2018 299.95 301.68 294.87 297.60 1,037,104 -3.77(-1.25%)
Nov 26, 2018 295.30 302.68 294.17 301.37 1,039,419 +7.33(+2.49%)
Nov 23, 2018 291.77 295.00 291.14 294.03 321,803 +0.79(+0.27%)
Nov 21, 2018 293.25 293.25 293.25 0 -2.04(-0.69%)
Nov 20, 2018 296.56 296.87 287.99 295.28 1,774,201 -3.06(-1.02%)
Nov 19, 2018 307.34 308.23 297.51 298.34 1,091,694 -8.97(-2.92%)
Nov 16, 2018 304.68 307.54 302.34 307.31 1,319,570 +1.65(+0.54%)
Nov 15, 2018 307.29 307.60 300.14 305.65 1,168,170 -2.31(-0.75%)
Nov 14, 2018 320.75 322.35 307.17 307.96 1,596,922 -13.13(-4.09%)
Nov 13, 2018 324.76 325.56 320.23 321.09 1,025,405 -3.44(-1.06%)
Nov 12, 2018 325.34 326.24 322.69 324.53 802,375 -1.25(-0.38%)
Nov 09, 2018 325.41 328.74 322.94 325.78 814,964 -0.62(-0.19%)
Nov 08, 2018 339.28 339.33 324.17 326.39 1,110,307 -13.83(-4.07%)
Nov 07, 2018 322.42 342.05 321.67 340.23 1,664,212 +21.31(+6.68%)
Nov 06, 2018 313.85 319.17 313.29 318.92 803,639 +5.00(+1.59%)
Nov 05, 2018 311.30 316.58 310.58 313.92 534,581 +3.42(+1.10%)
Nov 02, 2018 310.16 318.28 308.49 310.50 712,170 +2.09(+0.68%)
Nov 01, 2018 309.22 312.42 307.00 308.40 1,007,459 +0.44(+0.14%)
Oct 31, 2018 312.79 317.45 307.43 307.96 1,012,415 -2.97(-0.96%)
Oct 30, 2018 306.21 311.38 302.48 310.93 467,102 +5.66(+1.85%)
Oct 29, 2018 307.66 310.49 301.69 305.27 698,604 -0.62(-0.20%)
Oct 26, 2018 307.93 309.49 303.38 305.88 481,300 -3.20(-1.04%)
Oct 25, 2018 306.09 311.65 304.28 309.08 470,632 +3.69(+1.21%)
Oct 24, 2018 312.55 314.25 304.91 305.39 455,666 -7.78(-2.48%)
Oct 23, 2018 310.50 314.10 307.58 313.17 458,390 -0.79(-0.25%)
Oct 22, 2018 316.55 319.05 311.44 313.96 679,888 -1.66(-0.53%)
Oct 19, 2018 319.80 321.79 314.52 315.62 672,738 -3.78(-1.18%)
Oct 18, 2018 316.25 319.72 315.20 319.40 519,619 +4.06(+1.29%)
Oct 17, 2018 314.73 319.21 309.51 315.33 368,354 -0.26(-0.08%)
Oct 16, 2018 309.16 316.10 307.85 315.59 385,213 +10.90(+3.58%)
Oct 15, 2018 305.60 307.52 304.04 304.69 622,045 -1.29(-0.42%)
Oct 12, 2018 310.34 312.87 303.30 305.98 829,530 -1.50(-0.49%)
Oct 11, 2018 315.12 316.35 306.59 307.48 788,399 -8.54(-2.70%)
Oct 10, 2018 322.16 323.91 315.69 316.02 629,489 -6.09(-1.89%)
Oct 09, 2018 320.84 324.76 320.84 322.12 678,445 +1.42(+0.44%)
Oct 08, 2018 318.11 321.35 316.36 320.70 468,382 +2.42(+0.76%)
Oct 05, 2018 318.87 321.07 317.81 318.27 414,921 -0.08(-0.02%)
Oct 04, 2018 319.63 320.31 317.70 318.35 479,364 -1.36(-0.42%)
Oct 03, 2018 323.88 324.09 317.82 319.71 773,155 -3.61(-1.12%)
Oct 02, 2018 324.83 325.64 321.20 323.32 439,399 -1.96(-0.60%)
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.