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

Humana (NY: HUM )

520.78 +5.63 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 514.36 523.00 512.56 520.78 785,197 +5.63(+1.09%)
Jun 01, 2023 502.98 518.61 502.85 515.15 786,502 +13.28(+2.65%)
May 31, 2023 495.87 504.72 495.31 501.87 1,992,755 +6.77(+1.37%)
May 30, 2023 493.96 501.52 492.18 495.10 705,426 -1.50(-0.30%)
May 26, 2023 499.73 503.27 495.27 496.60 648,843 -3.47(-0.69%)
May 25, 2023 501.98 502.43 495.99 500.07 722,999 -6.56(-1.29%)
May 24, 2023 508.60 511.96 504.86 506.63 650,961 -0.30(-0.06%)
May 23, 2023 510.73 512.50 496.83 506.93 944,896 -7.05(-1.37%)
May 22, 2023 514.94 517.12 511.56 513.98 439,353 +0.46(+0.09%)
May 19, 2023 513.92 518.88 511.27 513.52 1,035,227 -0.35(-0.07%)
May 18, 2023 518.91 518.91 508.59 513.87 874,481 -6.42(-1.23%)
May 17, 2023 519.60 520.78 512.33 520.29 637,497 +1.94(+0.37%)
May 16, 2023 523.87 526.99 516.98 518.35 630,716 -4.15(-0.79%)
May 15, 2023 525.22 526.39 521.12 522.50 446,986 -4.85(-0.92%)
May 12, 2023 529.43 529.99 524.06 527.35 460,057 -1.64(-0.31%)
May 11, 2023 529.00 530.07 525.31 528.99 559,040 -0.64(-0.12%)
May 10, 2023 530.10 533.21 527.70 529.63 646,850 -0.57(-0.11%)
May 09, 2023 537.20 541.21 527.70 530.20 941,059 -5.76(-1.07%)
May 08, 2023 532.86 537.41 531.01 535.96 672,355 +0.94(+0.18%)
May 05, 2023 531.17 539.49 531.17 535.02 549,954 +6.52(+1.23%)
May 04, 2023 530.27 530.70 523.64 528.50 549,295 -1.29(-0.24%)
May 03, 2023 535.00 537.00 526.57 529.79 676,218 -3.27(-0.61%)
May 02, 2023 536.10 538.70 530.27 533.06 1,026,685 -2.07(-0.39%)
May 01, 2023 531.23 539.27 531.20 535.13 792,621 +4.64(+0.87%)
Apr 28, 2023 526.36 531.23 523.27 530.49 808,058 +5.21(+0.99%)
Apr 27, 2023 506.73 527.28 506.16 525.28 1,039,317 +19.81(+3.92%)
Apr 26, 2023 510.00 513.41 496.00 505.47 1,506,481 +3.78(+0.75%)
Apr 25, 2023 504.90 508.86 499.79 501.69 866,453 -0.04(-0.01%)
Apr 24, 2023 491.74 504.25 490.13 501.73 1,040,788 +10.52(+2.14%)
Apr 21, 2023 495.61 497.93 485.60 491.21 1,096,983 +0.90(+0.18%)
Apr 20, 2023 492.11 492.11 486.99 490.31 1,074,207 -2.59(-0.53%)
Apr 19, 2023 507.20 508.00 489.49 492.90 1,389,855 -19.78(-3.86%)
Apr 18, 2023 516.05 517.70 510.07 512.68 610,140 -6.14(-1.18%)
Apr 17, 2023 522.47 524.34 514.41 518.82 708,601 -5.01(-0.96%)
Apr 14, 2023 533.59 539.22 523.21 523.83 1,007,554 -11.43(-2.14%)
Apr 13, 2023 534.12 540.00 530.73 535.26 864,869 +3.21(+0.60%)
Apr 12, 2023 531.10 536.30 529.47 532.05 751,830 -1.71(-0.32%)
Apr 11, 2023 526.81 534.70 526.81 533.76 856,629 +9.20(+1.75%)
Apr 10, 2023 519.45 524.87 518.69 524.56 809,352 +4.59(+0.88%)
Apr 06, 2023 519.78 524.62 515.29 519.97 1,082,083 +3.74(+0.72%)
Apr 05, 2023 507.75 517.18 502.47 516.23 1,546,130 +12.92(+2.57%)
Apr 04, 2023 510.38 510.88 501.45 503.31 957,396 -6.94(-1.36%)
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.