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

Humana (NY: HUM )

321.90 +7.26 (+2.31%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 16, 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 518.26 523.13 516.12 521.34 1,288,256 +5.70(+1.10%)
Oct 30, 2023 509.08 518.15 506.48 515.64 1,098,745 +7.74(+1.52%)
Oct 27, 2023 508.26 513.78 506.06 507.90 762,022 -3.17(-0.62%)
Oct 26, 2023 516.49 518.80 510.04 511.06 691,293 -9.36(-1.80%)
Oct 25, 2023 516.36 522.49 510.69 520.42 737,198 +6.39(+1.24%)
Oct 24, 2023 515.54 522.07 513.54 514.03 548,079 +0.87(+0.17%)
Oct 23, 2023 517.53 518.45 510.86 513.16 571,469 -5.64(-1.09%)
Oct 20, 2023 522.62 524.76 517.16 518.81 1,013,346 -1.56(-0.30%)
Oct 19, 2023 518.65 522.62 515.52 520.37 839,672 +1.02(+0.20%)
Oct 18, 2023 524.23 527.48 518.26 519.35 1,051,973 +1.81(+0.35%)
Oct 17, 2023 523.45 528.15 517.26 517.53 717,342 -4.32(-0.83%)
Oct 16, 2023 512.68 523.44 510.62 521.85 1,489,407 +18.16(+3.60%)
Oct 13, 2023 505.47 512.35 497.87 503.69 1,540,890 +6.13(+1.23%)
Oct 12, 2023 491.18 500.74 486.92 497.56 1,172,840 +6.36(+1.29%)
Oct 11, 2023 491.78 495.24 484.41 491.20 1,594,170 -6.95(-1.39%)
Oct 10, 2023 499.29 501.26 496.18 498.15 1,019,444 -1.14(-0.23%)
Oct 09, 2023 496.12 500.74 492.77 499.29 719,389 +3.36(+0.68%)
Oct 06, 2023 487.30 500.85 486.80 495.93 807,489 +9.15(+1.88%)
Oct 05, 2023 484.45 487.49 482.07 486.78 853,882 +3.19(+0.66%)
Oct 04, 2023 486.37 487.46 480.30 483.60 1,237,824 -2.65(-0.54%)
Oct 03, 2023 486.81 489.24 483.02 486.24 628,342 -3.28(-0.67%)
Oct 02, 2023 484.05 491.72 477.19 489.53 1,005,601 +5.20(+1.07%)
Sep 29, 2023 492.38 493.19 484.26 484.33 1,011,059 -8.65(-1.75%)
Sep 28, 2023 493.36 499.56 487.89 492.98 818,023 +2.51(+0.51%)
Sep 27, 2023 489.81 491.40 485.25 490.47 710,897 +0.57(+0.12%)
Sep 26, 2023 497.17 497.64 489.47 489.90 761,509 -8.02(-1.61%)
Sep 25, 2023 492.22 497.97 496.12 497.92 683,476 +6.97(+1.42%)
Sep 22, 2023 490.63 495.92 487.36 490.96 952,190 +0.00(+0.00%)
Sep 21, 2023 483.53 495.68 482.98 490.96 2,124,930 +9.23(+1.92%)
Sep 20, 2023 472.78 483.01 468.53 481.73 1,041,603 +10.90(+2.32%)
Sep 19, 2023 470.90 474.80 467.91 470.82 787,726 -0.22(-0.05%)
Sep 18, 2023 471.67 471.67 465.85 471.04 653,975 +3.23(+0.69%)
Sep 15, 2023 467.49 472.01 466.11 467.81 1,190,455 -0.80(-0.17%)
Sep 14, 2023 473.31 475.44 465.17 468.61 661,016 -0.92(-0.20%)
Sep 13, 2023 468.07 476.80 458.06 469.53 1,616,042 +3.41(+0.73%)
Sep 12, 2023 462.76 469.42 457.49 466.12 813,662 +1.88(+0.40%)
Sep 11, 2023 465.88 469.96 462.16 464.25 762,609 -0.55(-0.12%)
Sep 08, 2023 468.99 468.99 461.69 464.79 915,769 -4.22(-0.90%)
Sep 07, 2023 464.31 471.99 462.71 469.02 834,859 +6.87(+1.49%)
Sep 06, 2023 466.44 467.98 458.98 462.15 962,554 -5.12(-1.10%)
Sep 05, 2023 458.06 470.94 456.51 467.27 1,166,879 +9.55(+2.09%)
Sep 01, 2023 461.09 463.69 453.15 457.72 997,653 -1.01(-0.22%)
Aug 31, 2023 474.18 474.18 458.38 458.73 1,550,801 -13.54(-2.87%)
Aug 30, 2023 478.68 480.93 471.62 472.27 1,114,930 -6.00(-1.25%)
Aug 29, 2023 477.29 479.34 474.39 478.28 516,651 +0.66(+0.14%)
Aug 28, 2023 476.19 479.05 475.04 477.62 494,963 +1.69(+0.35%)
Aug 25, 2023 480.14 482.40 475.54 475.93 582,833 -3.67(-0.76%)
Aug 24, 2023 478.45 483.87 477.13 479.60 835,914 +1.19(+0.25%)
Aug 23, 2023 482.55 482.66 476.17 478.41 729,808 -2.74(-0.57%)
Aug 22, 2023 485.27 489.58 480.23 481.15 730,315 -7.05(-1.44%)
Aug 21, 2023 484.72 488.88 484.19 488.19 752,476 +0.88(+0.18%)
Aug 18, 2023 485.43 489.84 484.49 487.31 711,103 +1.64(+0.34%)
Aug 17, 2023 489.87 492.64 484.15 485.67 1,135,758 -5.88(-1.20%)
Aug 16, 2023 492.66 496.00 489.37 491.55 822,828 -0.65(-0.13%)
Aug 15, 2023 492.83 493.66 489.27 492.20 895,476 -1.89(-0.38%)
Aug 14, 2023 491.43 496.02 490.56 494.09 636,502 +3.28(+0.67%)
Aug 11, 2023 492.82 494.02 489.86 490.81 662,016 -1.11(-0.23%)
Aug 10, 2023 491.16 497.22 490.53 491.92 751,622 +1.64(+0.33%)
Aug 09, 2023 490.39 495.37 487.62 490.28 881,580 +0.16(+0.03%)
Aug 08, 2023 489.96 493.07 486.26 490.12 982,752 -1.44(-0.29%)
Aug 07, 2023 482.89 494.86 481.69 491.56 1,653,655 +10.32(+2.15%)
Aug 04, 2023 486.39 488.14 481.13 481.24 1,434,521 -2.85(-0.59%)
Aug 03, 2023 480.15 488.74 477.74 484.09 1,883,470 +3.38(+0.70%)
Aug 02, 2023 481.08 485.72 475.17 480.71 3,318,830 +25.48(+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.