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

Humana (NY: HUM )

314.64 +2.05 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 315.17 317.57 313.00 314.64 1,184,637 +2.05(+0.66%)
Apr 12, 2024 315.94 316.09 310.33 312.59 1,467,619 -3.70(-1.17%)
Apr 11, 2024 320.78 320.78 315.50 316.29 992,085 -2.88(-0.90%)
Apr 10, 2024 316.80 321.32 315.40 319.17 1,101,210 -0.45(-0.14%)
Apr 09, 2024 316.50 319.62 315.80 319.62 850,341 +2.62(+0.83%)
Apr 08, 2024 311.84 318.80 310.72 317.00 1,299,525 +3.89(+1.24%)
Apr 05, 2024 307.70 314.24 307.70 313.11 1,238,770 +3.07(+0.99%)
Apr 04, 2024 309.12 314.44 308.04 310.04 1,845,769 +1.98(+0.64%)
Apr 03, 2024 305.85 312.89 302.70 308.06 2,839,492 +3.73(+1.23%)
Apr 02, 2024 315.49 320.12 299.23 304.33 9,512,362 -47.12(-13.41%)
Apr 01, 2024 346.00 353.00 345.91 351.45 1,065,524 +4.73(+1.36%)
Mar 28, 2024 349.60 350.94 345.89 346.72 1,606,753 -2.78(-0.80%)
Mar 27, 2024 349.58 351.00 347.66 349.50 1,000,303 +2.00(+0.58%)
Mar 26, 2024 348.11 349.38 346.47 347.50 1,502,229 +1.29(+0.37%)
Mar 25, 2024 348.11 348.84 344.92 346.21 1,006,603 -1.45(-0.42%)
Mar 22, 2024 347.14 353.10 347.14 347.65 1,119,297 +1.15(+0.33%)
Mar 21, 2024 346.86 351.23 345.94 346.51 1,464,337 -0.80(-0.23%)
Mar 20, 2024 348.63 351.23 346.45 347.31 1,467,870 -3.39(-0.97%)
Mar 19, 2024 348.41 351.56 347.25 350.70 1,449,555 +4.39(+1.27%)
Mar 18, 2024 346.34 349.05 343.30 346.31 1,011,110 -0.96(-0.28%)
Mar 15, 2024 345.91 348.39 343.62 347.27 2,475,453 -0.74(-0.21%)
Mar 14, 2024 344.02 348.58 342.15 348.00 949,901 +3.68(+1.07%)
Mar 13, 2024 344.50 350.47 343.66 344.32 1,058,722 +0.05(+0.01%)
Mar 12, 2024 345.45 347.49 339.23 344.27 1,319,141 -1.84(-0.53%)
Mar 11, 2024 337.74 348.31 337.74 346.12 1,167,949 +7.63(+2.25%)
Mar 08, 2024 339.69 343.56 337.58 338.49 1,167,261 -1.37(-0.40%)
Mar 07, 2024 337.92 341.28 333.69 339.85 1,579,794 +1.63(+0.48%)
Mar 06, 2024 336.55 341.22 335.67 338.22 1,558,574 +1.16(+0.34%)
Mar 05, 2024 348.11 350.93 336.28 337.06 2,575,578 -8.89(-2.57%)
Mar 04, 2024 350.11 351.91 345.72 345.95 1,795,580 -5.19(-1.48%)
Mar 01, 2024 349.21 351.22 345.38 351.14 1,644,160 +1.71(+0.49%)
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%)
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.