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 (%)
Aug 31, 2020 396.19 404.47 395.15 403.39 1,065,394 +6.93(+1.75%)
Aug 28, 2020 397.25 401.49 393.31 396.47 553,087 +0.57(+0.14%)
Aug 27, 2020 393.05 399.85 390.29 395.89 669,487 +3.61(+0.92%)
Aug 26, 2020 392.75 393.60 386.31 392.28 550,632 -2.05(-0.52%)
Aug 25, 2020 397.37 397.37 390.44 394.33 543,069 -0.23(-0.06%)
Aug 24, 2020 408.12 410.76 393.59 394.56 611,286 -12.35(-3.04%)
Aug 21, 2020 403.73 407.13 400.65 406.91 487,322 +4.69(+1.17%)
Aug 20, 2020 405.25 406.42 400.47 402.22 345,059 -3.93(-0.97%)
Aug 19, 2020 403.95 409.91 403.31 406.14 705,861 +0.81(+0.20%)
Aug 18, 2020 410.56 410.56 403.67 405.34 390,147 -2.76(-0.68%)
Aug 17, 2020 408.97 411.41 406.77 408.10 377,562 -1.95(-0.48%)
Aug 14, 2020 405.53 410.05 401.82 410.05 347,557 +2.45(+0.60%)
Aug 13, 2020 406.09 408.02 402.28 407.60 331,614 -0.54(-0.13%)
Aug 12, 2020 407.26 411.87 405.47 408.15 558,878 +4.17(+1.03%)
Aug 11, 2020 411.22 413.39 403.00 403.98 582,850 -3.88(-0.95%)
Aug 10, 2020 406.15 411.83 402.99 407.85 658,579 +1.77(+0.44%)
Aug 07, 2020 396.19 406.96 396.19 406.09 942,430 +10.02(+2.53%)
Aug 06, 2020 392.27 399.10 391.61 396.07 926,242 +3.61(+0.92%)
Aug 05, 2020 383.33 393.27 383.32 392.45 931,658 +12.37(+3.25%)
Aug 04, 2020 380.83 385.12 377.86 380.08 770,356 -3.27(-0.85%)
Aug 03, 2020 384.02 384.34 376.90 383.36 459,398 +2.04(+0.53%)
Jul 31, 2020 385.31 386.82 376.36 381.32 743,693 -5.92(-1.53%)
Jul 30, 2020 379.95 390.30 376.81 387.24 506,362 +2.08(+0.54%)
Jul 29, 2020 377.44 389.63 376.02 385.16 827,915 +9.47(+2.52%)
Jul 28, 2020 378.98 379.83 373.60 375.68 414,334 -4.25(-1.12%)
Jul 27, 2020 379.90 383.10 376.15 379.93 855,630 -1.09(-0.29%)
Jul 24, 2020 387.62 387.68 379.80 381.02 472,192 -5.45(-1.41%)
Jul 23, 2020 391.67 395.55 385.38 386.47 305,736 -4.49(-1.15%)
Jul 22, 2020 386.94 391.32 383.80 390.96 427,094 +4.64(+1.20%)
Jul 21, 2020 388.64 390.13 385.04 386.31 534,724 +0.81(+0.21%)
Jul 20, 2020 392.54 393.36 383.48 385.51 521,313 -7.51(-1.91%)
Jul 17, 2020 387.84 393.70 386.41 393.02 691,925 +8.36(+2.17%)
Jul 16, 2020 383.75 390.43 381.63 384.66 920,704 +0.50(+0.13%)
Jul 15, 2020 381.55 384.62 374.64 384.16 837,011 -1.14(-0.30%)
Jul 14, 2020 369.46 385.56 368.96 385.29 1,125,271 +14.25(+3.84%)
Jul 13, 2020 371.90 379.32 370.36 371.04 612,818 +0.28(+0.08%)
Jul 10, 2020 374.10 374.10 366.50 370.76 478,368 -1.30(-0.35%)
Jul 09, 2020 374.20 376.60 367.88 372.06 969,726 -2.99(-0.80%)
Jul 08, 2020 381.85 384.80 373.12 375.05 560,374 -5.54(-1.46%)
Jul 07, 2020 382.18 386.27 379.66 380.59 914,884 -4.62(-1.20%)
Jul 06, 2020 384.32 385.51 378.57 385.21 754,756 +4.44(+1.17%)
Jul 02, 2020 381.85 386.43 378.75 380.77 688,528 +0.33(+0.09%)
Jul 01, 2020 377.47 383.80 374.83 380.44 895,523 +3.69(+0.98%)
Jun 30, 2020 370.22 378.26 368.25 376.75 935,692 +8.15(+2.21%)
Jun 29, 2020 364.31 369.12 363.07 368.60 753,861 +5.19(+1.43%)
Jun 26, 2020 365.54 368.91 362.06 363.41 1,195,135 -1.44(-0.40%)
Jun 25, 2020 359.81 365.61 354.11 364.85 603,810 +4.20(+1.16%)
Jun 24, 2020 367.14 370.92 354.93 360.65 733,948 -9.68(-2.61%)
Jun 23, 2020 370.50 374.32 364.25 370.33 763,361 +1.91(+0.52%)
Jun 22, 2020 367.25 369.99 360.17 368.42 679,882 -0.92(-0.25%)
Jun 19, 2020 373.50 378.04 368.33 369.34 986,272 +1.64(+0.45%)
Jun 18, 2020 366.47 368.08 361.82 367.70 818,257 -0.90(-0.24%)
Jun 17, 2020 368.48 371.74 365.79 368.61 978,303 +1.94(+0.53%)
Jun 16, 2020 376.43 376.43 363.76 366.67 964,857 -0.82(-0.22%)
Jun 15, 2020 357.94 367.93 355.08 367.49 1,043,295 +0.13(+0.03%)
Jun 12, 2020 371.85 373.88 359.51 367.36 1,109,260 +5.02(+1.39%)
Jun 11, 2020 376.27 376.27 356.74 362.34 1,244,182 -18.40(-4.83%)
Jun 10, 2020 382.05 382.77 373.99 380.74 1,082,757 +2.26(+0.60%)
Jun 09, 2020 383.16 387.58 378.31 378.48 1,083,138 -7.68(-1.99%)
Jun 08, 2020 378.31 390.40 372.04 386.16 1,302,251 +7.99(+2.11%)
Jun 05, 2020 384.38 390.98 376.83 378.17 1,576,366 -2.34(-0.61%)
Jun 04, 2020 378.49 387.81 374.92 380.51 899,492 -1.42(-0.37%)
Jun 03, 2020 392.86 395.14 380.64 381.92 825,823 -10.84(-2.76%)
Jun 02, 2020 388.70 398.06 383.37 392.76 793,309 +3.30(+0.85%)
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.