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

Humana (NY: HUM )

328.33 +3.50 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 461.30 465.64 458.70 461.91 1,226,086 -0.26(-0.06%)
Jun 29, 2022 456.50 465.49 451.55 462.17 729,062 +6.84(+1.50%)
Jun 28, 2022 460.00 470.36 454.73 455.33 925,768 -2.17(-0.47%)
Jun 27, 2022 450.29 462.88 449.94 457.50 869,242 +7.47(+1.66%)
Jun 24, 2022 447.95 450.57 439.42 450.03 2,535,991 +2.14(+0.48%)
Jun 23, 2022 444.21 450.22 441.97 447.89 1,060,429 +6.49(+1.47%)
Jun 22, 2022 437.41 449.72 437.41 441.40 946,165 -0.92(-0.21%)
Jun 21, 2022 428.14 448.64 425.96 442.32 1,078,962 +20.24(+4.79%)
Jun 17, 2022 420.44 424.43 416.35 422.08 1,718,966 +5.15(+1.24%)
Jun 16, 2022 417.02 419.25 412.48 416.93 997,355 -9.86(-2.31%)
Jun 15, 2022 419.50 431.43 419.50 426.79 833,025 +9.15(+2.19%)
Jun 14, 2022 417.73 421.62 413.31 417.64 697,162 -2.31(-0.55%)
Jun 13, 2022 427.56 429.93 417.09 419.96 999,392 -17.64(-4.03%)
Jun 10, 2022 437.09 442.10 435.99 437.60 636,657 -5.35(-1.21%)
Jun 09, 2022 443.79 447.17 440.08 442.95 732,326 -0.89(-0.20%)
Jun 08, 2022 439.86 448.56 438.78 443.84 430,535 +0.73(+0.16%)
Jun 07, 2022 438.58 443.97 434.84 443.11 406,322 +5.60(+1.28%)
Jun 06, 2022 437.39 442.34 434.89 437.51 371,161 +1.67(+0.38%)
Jun 03, 2022 439.79 440.60 435.26 435.85 260,255 -7.03(-1.59%)
Jun 02, 2022 442.34 443.47 432.92 442.88 481,431 +1.93(+0.44%)
Jun 01, 2022 449.00 450.61 438.15 440.95 529,520 -6.54(-1.46%)
May 31, 2022 450.80 452.39 446.15 447.49 1,044,082 -6.88(-1.51%)
May 27, 2022 446.18 455.02 443.11 454.37 530,383 +8.86(+1.99%)
May 26, 2022 441.72 447.40 438.76 445.51 503,958 +7.42(+1.69%)
May 25, 2022 435.34 440.31 432.22 438.09 542,767 +4.21(+0.97%)
May 24, 2022 432.98 434.34 425.58 433.89 639,076 -0.96(-0.22%)
May 23, 2022 435.25 439.17 433.57 434.84 605,833 +1.74(+0.40%)
May 20, 2022 426.26 434.31 419.92 433.10 656,365 +7.51(+1.76%)
May 19, 2022 407.66 429.41 404.77 425.59 1,081,704 +11.78(+2.85%)
May 18, 2022 430.28 430.91 410.76 413.81 963,066 -20.24(-4.66%)
May 17, 2022 439.07 439.34 431.96 434.05 572,532 -0.38(-0.09%)
May 16, 2022 432.69 438.25 429.20 434.44 467,939 +2.06(+0.48%)
May 13, 2022 423.64 434.17 420.27 432.38 851,112 +9.80(+2.32%)
May 12, 2022 425.02 426.80 415.57 422.58 1,081,723 -2.75(-0.65%)
May 11, 2022 425.06 438.40 424.44 425.32 939,053 -1.05(-0.25%)
May 10, 2022 421.36 429.42 417.76 426.38 1,062,972 +8.17(+1.95%)
May 09, 2022 420.82 422.64 415.26 418.21 910,229 -6.06(-1.43%)
May 06, 2022 424.00 430.76 420.04 424.27 796,017 -3.29(-0.77%)
May 05, 2022 433.30 436.14 423.99 427.56 689,434 -8.22(-1.89%)
May 04, 2022 431.17 436.72 424.04 435.78 679,660 +8.43(+1.97%)
May 03, 2022 429.90 435.54 426.56 427.35 606,086 +0.27(+0.06%)
May 02, 2022 440.75 441.90 419.58 427.08 1,046,975 -10.89(-2.49%)
Apr 29, 2022 448.32 449.77 436.52 437.96 1,003,987 -14.22(-3.14%)
Apr 28, 2022 438.53 454.02 434.74 452.18 1,277,327 +15.39(+3.52%)
Apr 27, 2022 436.73 441.41 424.35 436.79 1,202,335 +12.68(+2.99%)
Apr 26, 2022 432.95 436.03 424.06 424.11 984,569 -10.87(-2.50%)
Apr 25, 2022 437.36 437.50 426.51 434.98 1,068,505 -2.91(-0.66%)
Apr 22, 2022 446.12 446.51 437.63 437.89 726,252 -11.27(-2.51%)
Apr 21, 2022 462.13 462.38 448.94 449.16 851,957 -9.43(-2.06%)
Apr 20, 2022 454.50 460.18 451.09 458.58 865,046 +6.70(+1.48%)
Apr 19, 2022 449.61 457.73 448.73 451.88 1,165,924 +4.65(+1.04%)
Apr 18, 2022 452.20 457.41 445.35 447.24 571,692 -6.49(-1.43%)
Apr 14, 2022 454.21 458.33 451.83 453.73 1,626,669 +1.75(+0.39%)
Apr 13, 2022 450.47 454.89 446.40 451.97 1,172,182 +9.60(+2.17%)
Apr 12, 2022 442.97 446.22 440.06 442.38 919,198 -2.26(-0.51%)
Apr 11, 2022 453.18 453.96 443.45 444.63 866,255 -6.38(-1.42%)
Apr 08, 2022 453.18 454.38 448.96 451.02 983,096 +0.21(+0.05%)
Apr 07, 2022 443.15 452.18 442.18 450.81 1,549,553 +8.42(+1.90%)
Apr 06, 2022 438.21 443.26 434.94 442.39 846,733 +5.74(+1.32%)
Apr 05, 2022 428.73 441.29 428.73 436.64 798,030 +5.45(+1.26%)
Apr 04, 2022 434.50 436.98 429.43 431.20 679,371 -3.67(-0.84%)
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.