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

Humana (NY: HUM )

305.90 -5.51 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 350.87 352.56 345.44 349.43 2,297,413 -0.84(-0.24%)
Feb 28, 2024 359.08 360.38 349.62 350.27 2,133,232 -11.51(-3.18%)
Feb 27, 2024 360.23 365.65 356.27 361.78 1,458,277 +2.74(+0.76%)
Feb 26, 2024 362.97 365.78 356.98 359.04 1,220,566 -2.95(-0.82%)
Feb 23, 2024 367.84 368.47 360.63 361.99 1,375,374 -5.16(-1.40%)
Feb 22, 2024 366.07 368.40 361.95 367.14 1,229,296 +0.48(+0.13%)
Feb 21, 2024 367.63 368.58 363.97 366.67 878,931 +0.46(+0.13%)
Feb 20, 2024 365.47 368.29 364.07 366.21 1,123,873 +0.22(+0.06%)
Feb 16, 2024 364.52 367.99 364.33 365.99 957,286 +2.93(+0.81%)
Feb 15, 2024 363.73 365.81 361.59 363.06 1,248,801 +1.69(+0.47%)
Feb 14, 2024 362.73 363.19 359.97 361.37 1,127,591 -2.18(-0.60%)
Feb 13, 2024 368.87 372.32 363.41 363.55 1,258,229 -4.65(-1.26%)
Feb 12, 2024 369.36 370.77 366.36 368.20 992,778 -1.14(-0.31%)
Feb 09, 2024 367.33 370.22 365.20 369.34 1,125,336 +2.47(+0.67%)
Feb 08, 2024 369.49 371.98 365.99 366.87 1,583,139 -0.77(-0.21%)
Feb 07, 2024 367.74 370.90 364.73 367.63 2,315,406 +2.22(+0.61%)
Feb 06, 2024 360.53 367.48 358.11 365.42 2,277,155 +5.32(+1.48%)
Feb 05, 2024 372.36 374.87 357.73 360.10 3,410,013 -17.81(-4.71%)
Feb 02, 2024 377.42 381.87 373.27 377.91 1,789,301 +3.04(+0.81%)
Feb 01, 2024 374.12 378.54 369.06 374.87 3,053,265 -2.24(-0.59%)
Jan 31, 2024 379.06 382.47 374.56 377.10 2,266,740 +1.23(+0.33%)
Jan 30, 2024 369.45 377.04 364.96 375.87 3,076,043 +10.86(+2.98%)
Jan 29, 2024 362.08 366.83 357.19 365.01 2,861,022 +4.70(+1.30%)
Jan 26, 2024 354.02 367.82 353.36 360.31 4,471,938 +5.86(+1.65%)
Jan 25, 2024 349.74 363.89 341.82 354.46 10,919,780 -46.92(-11.69%)
Jan 24, 2024 406.04 410.75 399.96 401.38 2,123,964 -5.11(-1.26%)
Jan 23, 2024 406.99 409.23 402.97 406.49 1,625,344 -2.12(-0.52%)
Jan 22, 2024 398.98 410.67 395.99 408.61 2,454,004 +8.10(+2.02%)
Jan 19, 2024 409.46 411.35 399.95 400.51 3,041,708 -10.42(-2.54%)
Jan 18, 2024 391.44 414.67 389.51 410.93 9,427,868 -35.69(-7.99%)
Jan 17, 2024 439.82 454.37 438.24 446.62 2,535,799 +8.95(+2.04%)
Jan 16, 2024 440.36 439.53 432.46 437.68 1,835,918 +0.08(+0.02%)
Jan 12, 2024 429.81 443.86 428.04 437.60 2,750,552 -16.24(-3.58%)
Jan 11, 2024 456.13 458.59 452.21 453.83 1,165,039 -4.08(-0.89%)
Jan 10, 2024 456.90 459.19 455.00 457.91 1,152,010 -0.22(-0.05%)
Jan 09, 2024 460.91 460.91 454.72 458.13 1,433,980 -1.44(-0.31%)
Jan 08, 2024 457.81 463.20 450.84 459.57 1,588,507 +2.46(+0.54%)
Jan 05, 2024 462.85 463.57 452.58 457.11 1,697,434 -8.25(-1.77%)
Jan 04, 2024 467.91 470.17 464.99 465.36 954,190 +2.02(+0.43%)
Jan 03, 2024 473.70 473.79 462.66 463.34 1,310,864 -5.57(-1.19%)
Jan 02, 2024 458.57 470.35 456.99 468.91 1,971,880 +12.26(+2.68%)
Dec 29, 2023 455.99 457.76 453.74 456.65 806,157 +2.19(+0.48%)
Dec 28, 2023 449.56 458.04 448.86 454.45 1,036,487 +5.06(+1.13%)
Dec 27, 2023 450.51 450.96 446.89 449.39 1,523,474 -1.40(-0.31%)
Dec 26, 2023 449.85 451.52 447.74 450.79 916,804 -0.37(-0.08%)
Dec 22, 2023 452.83 453.25 449.50 451.16 1,058,855 -0.74(-0.16%)
Dec 21, 2023 450.54 452.90 449.04 451.90 1,559,797 +2.04(+0.45%)
Dec 20, 2023 460.13 460.13 449.55 449.86 1,935,078 -11.64(-2.52%)
Dec 19, 2023 455.95 461.65 454.44 461.50 1,337,029 +3.53(+0.77%)
Dec 18, 2023 459.07 459.99 453.85 457.96 1,811,100 -1.42(-0.31%)
Dec 15, 2023 465.46 465.80 457.19 459.38 2,775,903 -7.56(-1.62%)
Dec 14, 2023 483.81 483.81 464.57 466.94 2,405,769 -18.96(-3.90%)
Dec 13, 2023 479.77 486.69 477.95 485.90 1,040,801 +6.12(+1.28%)
Dec 12, 2023 477.84 481.64 475.65 479.77 1,652,890 +5.31(+1.12%)
Dec 11, 2023 480.46 480.83 465.28 474.47 2,399,653 -4.99(-1.04%)
Dec 08, 2023 480.52 480.52 472.92 479.45 1,088,027 +1.31(+0.27%)
Dec 07, 2023 482.46 483.17 470.01 478.14 2,031,694 -3.48(-0.72%)
Dec 06, 2023 495.02 495.93 481.05 481.62 1,740,998 -16.48(-3.31%)
Dec 05, 2023 490.35 500.47 486.10 498.10 1,202,535 +8.33(+1.70%)
Dec 04, 2023 493.77 496.53 484.53 489.77 1,124,429 -3.22(-0.65%)
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.