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

Humana (NY: HUM )

324.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2019 255.45 257.14 252.23 256.65 1,260,083 +3.27(+1.29%)
Mar 28, 2019 253.92 254.50 250.72 253.38 911,656 +0.26(+0.10%)
Mar 27, 2019 253.45 258.01 249.50 253.12 1,306,188 -0.02(-0.01%)
Mar 26, 2019 261.10 262.72 250.55 253.14 1,590,987 -6.98(-2.68%)
Mar 25, 2019 262.37 262.37 255.17 260.12 1,013,169 -2.35(-0.90%)
Mar 22, 2019 266.44 266.44 261.43 262.47 704,167 -4.00(-1.50%)
Mar 21, 2019 263.74 267.28 263.45 266.48 545,915 +1.40(+0.53%)
Mar 20, 2019 275.01 275.01 264.54 265.08 1,597,050 -10.93(-3.96%)
Mar 19, 2019 273.05 279.23 269.41 276.01 929,931 +4.32(+1.59%)
Mar 18, 2019 270.34 272.10 268.58 271.68 970,666 +1.95(+0.72%)
Mar 15, 2019 269.80 273.00 268.63 269.73 1,922,544 +0.31(+0.11%)
Mar 14, 2019 272.35 273.75 268.81 269.42 837,601 -3.09(-1.13%)
Mar 13, 2019 265.59 273.98 265.54 272.51 1,796,080 +8.26(+3.13%)
Mar 12, 2019 263.60 265.06 259.62 264.25 1,103,439 +1.30(+0.49%)
Mar 11, 2019 258.62 263.39 256.42 262.95 1,284,291 +4.65(+1.80%)
Mar 08, 2019 257.39 261.36 255.62 258.30 798,368 -0.16(-0.06%)
Mar 07, 2019 263.39 265.12 256.13 258.46 1,411,067 -3.52(-1.35%)
Mar 06, 2019 266.75 266.75 259.79 261.99 1,110,014 -4.94(-1.85%)
Mar 05, 2019 267.34 269.48 262.95 266.93 1,687,589 -0.41(-0.15%)
Mar 04, 2019 280.36 281.31 265.51 267.34 1,211,761 -12.86(-4.59%)
Mar 01, 2019 276.11 280.32 274.66 280.20 1,481,868 +5.76(+2.10%)
Feb 28, 2019 277.30 281.35 271.31 274.45 1,682,616 -2.82(-1.02%)
Feb 27, 2019 289.55 291.04 276.01 277.27 2,073,774 -13.84(-4.76%)
Feb 26, 2019 292.60 293.44 290.90 291.11 1,038,072 -2.43(-0.83%)
Feb 25, 2019 299.33 299.80 293.24 293.54 1,366,890 -4.63(-1.55%)
Feb 22, 2019 296.30 299.73 294.90 298.17 606,643 +2.04(+0.69%)
Feb 21, 2019 297.66 299.74 294.37 296.13 868,439 -1.27(-0.43%)
Feb 20, 2019 293.13 298.51 293.13 297.40 879,121 +3.35(+1.14%)
Feb 19, 2019 298.95 300.41 293.81 294.05 1,052,615 -4.72(-1.58%)
Feb 15, 2019 293.41 299.64 291.95 298.77 1,327,740 +8.42(+2.90%)
Feb 14, 2019 287.26 291.56 284.70 290.35 1,059,567 +2.13(+0.74%)
Feb 13, 2019 285.95 289.54 284.53 288.23 1,104,487 +2.91(+1.02%)
Feb 12, 2019 284.77 286.32 279.91 285.32 1,404,398 +2.47(+0.88%)
Feb 11, 2019 288.53 289.81 282.67 282.84 1,382,993 -4.94(-1.72%)
Feb 08, 2019 292.37 292.55 286.60 287.78 724,005 -4.89(-1.67%)
Feb 07, 2019 289.40 294.08 288.83 292.67 1,036,598 +2.12(+0.73%)
Feb 06, 2019 287.20 292.70 280.77 290.56 1,271,008 -1.58(-0.54%)
Feb 05, 2019 295.15 297.00 291.86 292.13 933,542 -2.45(-0.83%)
Feb 04, 2019 294.90 297.50 290.67 294.59 786,443 -0.33(-0.11%)
Feb 01, 2019 294.82 298.14 288.67 294.92 1,171,224 -2.59(-0.87%)
Jan 31, 2019 294.99 297.91 293.17 297.51 918,705 +2.50(+0.85%)
Jan 30, 2019 293.18 296.71 291.95 295.00 833,869 +5.36(+1.85%)
Jan 29, 2019 291.12 291.12 286.65 289.64 638,272 -0.78(-0.27%)
Jan 28, 2019 288.59 290.96 284.76 290.42 956,597 +0.92(+0.32%)
Jan 25, 2019 291.73 292.69 287.84 289.51 686,408 +0.14(+0.05%)
Jan 24, 2019 287.94 291.64 285.70 289.36 837,080 +1.20(+0.42%)
Jan 23, 2019 288.30 288.83 281.74 288.16 1,487,542 +0.48(+0.17%)
Jan 22, 2019 283.37 287.81 282.92 287.68 1,677,193 +3.10(+1.09%)
Jan 18, 2019 282.11 285.86 281.91 284.58 795,772 +4.37(+1.56%)
Jan 17, 2019 280.92 282.97 279.77 280.20 1,241,880 -2.20(-0.78%)
Jan 16, 2019 279.12 282.59 277.16 282.40 1,079,112 +4.52(+1.63%)
Jan 15, 2019 273.45 278.87 273.45 277.88 927,423 +6.29(+2.32%)
Jan 14, 2019 270.27 273.52 270.01 271.60 875,360 -1.34(-0.49%)
Jan 11, 2019 265.65 274.19 264.97 272.94 1,123,137 +8.14(+3.07%)
Jan 10, 2019 264.89 265.92 261.81 264.80 888,972 -1.18(-0.45%)
Jan 09, 2019 265.76 270.84 265.20 265.98 805,427 +1.27(+0.48%)
Jan 08, 2019 268.35 269.88 261.13 264.71 1,363,823 -1.59(-0.60%)
Jan 07, 2019 266.71 269.48 264.33 266.30 1,348,831 -0.04(-0.01%)
Jan 04, 2019 262.19 269.32 261.00 266.34 1,764,470 +6.66(+2.57%)
Jan 03, 2019 270.94 272.50 259.18 259.68 1,381,948 -11.45(-4.22%)
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.