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

Humana (NY: HUM )

494.06 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 493.73 499.05 490.44 494.06 946,189 +0.00(+0.00%)
Sep 21, 2023 486.59 498.81 486.03 494.06 2,111,584 +9.29(+1.92%)
Sep 20, 2023 475.77 486.06 471.49 484.77 1,035,061 +10.97(+2.32%)
Sep 19, 2023 473.88 477.80 470.87 473.80 782,779 -0.22(-0.05%)
Sep 18, 2023 474.65 474.65 468.79 474.02 649,868 +3.25(+0.69%)
Sep 15, 2023 470.44 474.99 469.06 470.77 1,182,978 -0.80(-0.17%)
Sep 14, 2023 476.30 478.45 468.11 471.57 656,865 -0.93(-0.20%)
Sep 13, 2023 471.03 479.81 460.95 472.50 1,605,892 +3.43(+0.73%)
Sep 12, 2023 465.69 472.39 460.38 469.07 808,552 +1.89(+0.40%)
Sep 11, 2023 468.82 472.93 465.08 467.18 757,820 -0.55(-0.12%)
Sep 08, 2023 471.95 471.95 464.61 467.73 910,018 -4.25(-0.90%)
Sep 07, 2023 467.24 474.97 465.64 471.98 829,616 +6.91(+1.49%)
Sep 06, 2023 469.39 470.94 461.88 465.07 956,509 -5.15(-1.10%)
Sep 05, 2023 460.95 473.91 459.40 470.22 1,159,550 +9.61(+2.09%)
Sep 01, 2023 464.00 466.62 456.01 460.61 991,387 -1.02(-0.22%)
Aug 31, 2023 477.18 477.18 461.28 461.63 1,541,061 -13.63(-2.87%)
Aug 30, 2023 481.71 483.97 474.60 475.26 1,107,928 -6.04(-1.25%)
Aug 29, 2023 480.31 482.37 477.39 481.30 513,406 +0.66(+0.14%)
Aug 28, 2023 479.20 482.08 478.04 480.64 491,855 +1.70(+0.35%)
Aug 25, 2023 483.18 485.45 478.55 478.94 579,173 -3.69(-0.76%)
Aug 24, 2023 481.47 486.93 480.15 482.63 830,664 +1.20(+0.25%)
Aug 23, 2023 485.60 485.71 479.18 481.43 725,225 -2.76(-0.57%)
Aug 22, 2023 488.34 492.68 483.26 484.19 725,728 -7.09(-1.44%)
Aug 21, 2023 487.78 491.97 487.25 491.28 747,750 +0.89(+0.18%)
Aug 18, 2023 488.50 492.94 487.55 490.39 706,637 +1.65(+0.34%)
Aug 17, 2023 492.97 495.75 487.21 488.74 1,128,625 -5.92(-1.20%)
Aug 16, 2023 495.77 499.14 492.46 494.66 817,660 -0.65(-0.13%)
Aug 15, 2023 495.95 496.78 492.36 495.31 889,852 -1.90(-0.38%)
Aug 14, 2023 494.54 499.16 493.66 497.21 632,505 +3.30(+0.67%)
Aug 11, 2023 495.94 497.14 492.96 493.91 657,858 -1.12(-0.23%)
Aug 10, 2023 494.26 500.36 493.63 495.03 746,902 +1.65(+0.33%)
Aug 09, 2023 493.49 498.50 490.70 493.38 876,043 +0.16(+0.03%)
Aug 08, 2023 493.06 496.19 489.33 493.22 976,580 -1.45(-0.29%)
Aug 07, 2023 485.94 497.99 484.74 494.67 1,643,269 +10.39(+2.15%)
Aug 04, 2023 489.46 491.23 484.17 484.28 1,425,511 -2.87(-0.59%)
Aug 03, 2023 483.19 491.83 480.76 487.15 1,871,641 +3.40(+0.70%)
Aug 02, 2023 484.12 488.79 478.17 483.75 3,297,985 +25.64(+5.60%)
Aug 01, 2023 458.23 461.17 455.10 458.11 1,533,330 +1.28(+0.28%)
Jul 31, 2023 455.04 458.23 451.52 456.83 1,151,214 +3.53(+0.78%)
Jul 28, 2023 453.22 455.71 445.72 453.30 1,504,168 +2.30(+0.51%)
Jul 27, 2023 448.80 457.38 448.37 451.00 1,811,816 +2.79(+0.62%)
Jul 26, 2023 454.27 456.47 447.55 448.21 1,226,060 -6.13(-1.35%)
Jul 25, 2023 453.34 457.04 450.88 454.34 1,549,230 +0.90(+0.20%)
Jul 24, 2023 456.95 459.11 452.39 453.44 1,440,918 -3.45(-0.76%)
Jul 21, 2023 448.83 458.48 447.36 456.89 3,147,054 +9.48(+2.12%)
Jul 20, 2023 451.50 451.99 445.77 447.41 1,897,677 +0.15(+0.03%)
Jul 19, 2023 454.07 459.00 444.94 447.26 2,068,247 +6.53(+1.48%)
Jul 18, 2023 434.66 443.97 432.75 440.73 2,232,429 +6.32(+1.45%)
Jul 17, 2023 433.33 437.94 432.00 434.41 1,188,605 -0.52(-0.12%)
Jul 14, 2023 435.80 439.88 433.10 434.93 3,255,605 +10.64(+2.51%)
Jul 13, 2023 427.46 428.20 423.29 424.29 2,387,244 -0.79(-0.19%)
Jul 12, 2023 440.05 440.05 423.97 425.08 3,184,169 -12.14(-2.78%)
Jul 11, 2023 434.56 438.49 433.38 437.22 1,215,905 +2.52(+0.58%)
Jul 10, 2023 430.66 436.42 427.21 434.70 1,578,316 +4.56(+1.06%)
Jul 07, 2023 436.68 438.50 429.63 430.14 2,189,386 -10.85(-2.46%)
Jul 06, 2023 442.24 445.02 440.59 440.99 1,359,210 -4.00(-0.90%)
Jul 05, 2023 447.95 450.82 444.22 444.99 1,346,557 -1.28(-0.29%)
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.