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

Humana (NY: HUM )

312.00 -3.29 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2023 485.25 485.43 478.49 480.28 1,288,344 -2.87(-0.59%)
Mar 30, 2023 480.81 483.49 474.22 483.15 725,404 +3.46(+0.72%)
Mar 29, 2023 477.56 479.90 472.05 479.69 1,244,104 +2.31(+0.48%)
Mar 28, 2023 501.48 502.59 474.31 477.38 1,709,876 -23.29(-4.65%)
Mar 27, 2023 502.46 504.58 496.77 500.66 673,954 +4.50(+0.91%)
Mar 24, 2023 485.73 497.01 485.49 496.16 668,153 +10.94(+2.25%)
Mar 23, 2023 493.12 496.42 481.32 485.22 863,974 -6.89(-1.40%)
Mar 22, 2023 498.24 501.51 491.94 492.11 626,425 -2.51(-0.51%)
Mar 21, 2023 491.16 501.21 491.16 494.62 956,152 +6.40(+1.31%)
Mar 20, 2023 489.69 498.93 487.79 488.22 1,209,824 -1.14(-0.23%)
Mar 17, 2023 490.63 492.91 481.69 489.37 1,987,549 +1.15(+0.24%)
Mar 16, 2023 477.47 490.72 476.45 488.21 1,099,885 +10.38(+2.17%)
Mar 15, 2023 469.35 480.61 469.35 477.83 878,465 +1.88(+0.39%)
Mar 14, 2023 478.88 482.10 471.10 475.96 913,874 -0.50(-0.11%)
Mar 13, 2023 471.10 485.62 470.87 476.46 1,045,022 +2.78(+0.59%)
Mar 10, 2023 480.41 486.00 472.53 473.68 898,645 -6.59(-1.37%)
Mar 09, 2023 487.65 487.95 477.33 480.26 650,650 -2.94(-0.61%)
Mar 08, 2023 487.66 490.77 481.71 483.20 645,813 -6.65(-1.36%)
Mar 07, 2023 495.36 496.85 485.94 489.85 655,506 -2.99(-0.61%)
Mar 06, 2023 494.29 500.18 491.87 492.84 829,873 -1.13(-0.23%)
Mar 03, 2023 490.40 494.38 485.15 493.97 853,274 +4.39(+0.90%)
Mar 02, 2023 489.59 491.87 485.53 489.57 825,434 -0.38(-0.08%)
Mar 01, 2023 485.71 490.68 484.73 489.96 514,318 +1.12(+0.23%)
Feb 28, 2023 499.69 502.42 484.69 488.84 1,256,103 -11.35(-2.27%)
Feb 27, 2023 503.27 506.19 498.55 500.19 860,126 -0.90(-0.18%)
Feb 24, 2023 504.62 508.10 499.65 501.09 1,220,565 -3.19(-0.63%)
Feb 23, 2023 495.61 505.37 492.60 504.28 1,010,877 +6.97(+1.40%)
Feb 22, 2023 497.40 500.56 495.75 497.31 583,745 +0.21(+0.04%)
Feb 21, 2023 501.77 508.46 496.26 497.10 1,150,800 -6.68(-1.32%)
Feb 17, 2023 497.90 506.73 497.71 503.77 1,369,435 +4.39(+0.88%)
Feb 16, 2023 492.97 504.71 491.13 499.38 722,332 +7.28(+1.48%)
Feb 15, 2023 490.48 495.69 489.91 492.10 671,041 -3.32(-0.67%)
Feb 14, 2023 496.79 502.37 494.40 495.42 523,208 -0.26(-0.05%)
Feb 13, 2023 492.76 498.98 491.74 495.68 574,936 +3.28(+0.67%)
Feb 10, 2023 486.92 494.81 486.92 492.40 843,077 +6.61(+1.36%)
Feb 09, 2023 488.42 489.85 481.73 485.79 992,216 -2.25(-0.46%)
Feb 08, 2023 476.33 489.02 476.33 488.04 1,224,046 +13.05(+2.75%)
Feb 07, 2023 475.08 476.14 465.68 475.00 1,317,961 -5.16(-1.07%)
Feb 06, 2023 475.58 486.14 474.56 480.15 1,537,387 +9.53(+2.02%)
Feb 03, 2023 485.50 492.41 469.86 470.62 1,538,905 -13.04(-2.70%)
Feb 02, 2023 492.90 500.19 477.38 483.66 2,626,928 -23.22(-4.58%)
Feb 01, 2023 499.77 521.19 492.39 506.88 2,011,537 +1.56(+0.31%)
Jan 31, 2023 489.33 506.60 488.04 505.31 2,294,830 +26.46(+5.52%)
Jan 30, 2023 479.19 489.63 478.34 478.86 1,582,320 +3.18(+0.67%)
Jan 27, 2023 491.79 492.08 474.27 475.68 1,405,415 -17.45(-3.54%)
Jan 26, 2023 496.58 498.95 492.10 493.13 832,330 -2.82(-0.57%)
Jan 25, 2023 489.91 506.11 489.91 495.95 862,822 +1.85(+0.37%)
Jan 24, 2023 490.29 496.19 485.07 494.11 732,851 +5.73(+1.17%)
Jan 23, 2023 492.15 494.57 487.08 488.38 816,724 -2.72(-0.55%)
Jan 20, 2023 485.52 491.20 484.25 491.10 1,906,454 +5.51(+1.13%)
Jan 19, 2023 481.48 490.65 480.70 485.58 683,594 +6.88(+1.44%)
Jan 18, 2023 485.25 487.61 478.04 478.70 855,774 -5.64(-1.16%)
Jan 17, 2023 487.37 488.39 483.25 484.34 826,953 -0.89(-0.18%)
Jan 13, 2023 488.12 498.54 483.27 485.23 1,296,610 -2.89(-0.59%)
Jan 12, 2023 486.35 489.65 476.55 488.12 1,105,836 +1.27(+0.26%)
Jan 11, 2023 476.26 486.96 474.54 486.85 953,845 +11.27(+2.37%)
Jan 10, 2023 478.35 479.74 472.44 475.58 1,016,627 -0.12(-0.02%)
Jan 09, 2023 489.39 493.60 473.82 475.70 1,077,737 -10.69(-2.20%)
Jan 06, 2023 484.11 488.49 481.94 486.39 989,932 +4.46(+0.93%)
Jan 05, 2023 486.06 487.21 477.67 481.93 1,289,870 -4.05(-0.83%)
Jan 04, 2023 493.89 495.26 478.70 485.98 1,148,701 -8.27(-1.67%)
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.