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

Humana (NY: HUM )

343.81 -14.05 (-3.93%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 9, 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 (%)
Sep 06, 2024 367.92 369.17 357.18 357.86 1,080,229 -7.28(-1.99%)
Sep 05, 2024 372.69 375.00 358.29 365.14 1,281,631 -6.26(-1.69%)
Sep 04, 2024 359.25 382.72 358.48 371.40 1,473,725 +7.87(+2.16%)
Sep 03, 2024 355.00 364.51 354.18 363.53 956,795 +9.06(+2.56%)
Aug 30, 2024 351.37 354.68 349.60 354.47 1,135,133 +3.11(+0.89%)
Aug 29, 2024 353.35 353.35 348.26 351.36 608,467 -1.07(-0.30%)
Aug 28, 2024 354.11 355.59 349.00 352.43 595,233 -1.02(-0.29%)
Aug 27, 2024 353.55 354.74 349.40 353.45 793,893 +0.45(+0.13%)
Aug 26, 2024 354.18 356.57 351.63 353.00 678,388 +0.10(+0.03%)
Aug 23, 2024 355.28 356.13 350.81 352.90 999,888 -1.85(-0.52%)
Aug 22, 2024 359.42 359.42 348.49 354.75 970,518 -3.82(-1.07%)
Aug 21, 2024 357.43 360.72 356.12 358.57 768,236 +1.59(+0.45%)
Aug 20, 2024 353.76 358.40 351.13 356.98 1,025,916 +3.73(+1.06%)
Aug 19, 2024 350.38 357.50 350.38 353.25 740,586 +2.89(+0.82%)
Aug 16, 2024 357.48 357.49 350.04 350.36 755,130 -6.87(-1.92%)
Aug 15, 2024 357.39 358.50 354.64 357.23 730,605 +0.85(+0.24%)
Aug 14, 2024 355.45 360.56 355.45 356.38 541,138 -0.46(-0.13%)
Aug 13, 2024 349.53 357.00 348.36 356.84 526,041 +8.55(+2.45%)
Aug 12, 2024 351.45 352.13 348.14 348.29 485,887 -2.54(-0.72%)
Aug 09, 2024 349.37 351.27 347.47 350.83 628,057 +0.51(+0.15%)
Aug 08, 2024 343.83 350.77 343.17 350.32 908,572 +4.76(+1.38%)
Aug 07, 2024 355.88 357.02 344.83 345.56 944,022 -9.69(-2.73%)
Aug 06, 2024 356.46 360.22 353.61 355.25 930,731 -1.04(-0.29%)
Aug 05, 2024 359.07 362.30 352.03 356.29 1,304,159 -7.33(-2.02%)
Aug 02, 2024 361.98 363.88 355.06 363.62 1,077,114 +4.64(+1.29%)
Aug 01, 2024 361.27 363.75 350.90 358.98 1,919,355 -2.63(-0.73%)
Jul 31, 2024 365.13 380.89 356.38 361.61 4,377,782 -42.91(-10.61%)
Jul 30, 2024 392.59 406.09 391.76 404.52 1,714,380 +12.40(+3.16%)
Jul 29, 2024 391.06 393.34 384.59 392.12 1,297,615 -0.51(-0.13%)
Jul 26, 2024 387.71 400.54 387.71 392.63 1,003,975 +6.23(+1.61%)
Jul 25, 2024 392.25 398.37 385.93 386.40 1,116,597 +0.10(+0.03%)
Jul 24, 2024 385.00 388.83 381.24 386.30 866,217 +0.43(+0.11%)
Jul 23, 2024 384.59 388.60 380.02 385.87 816,459 +0.91(+0.24%)
Jul 22, 2024 383.00 387.00 380.45 384.96 702,914 -2.42(-0.62%)
Jul 19, 2024 386.00 389.33 380.18 387.38 1,075,211 -1.51(-0.39%)
Jul 18, 2024 398.56 406.46 386.91 388.89 1,873,365 -13.28(-3.30%)
Jul 17, 2024 391.29 404.37 391.29 402.17 1,832,520 +6.57(+1.66%)
Jul 16, 2024 395.02 401.11 391.02 395.60 1,773,672 +11.39(+2.96%)
Jul 15, 2024 393.00 395.08 383.70 384.21 1,567,323 +1.99(+0.52%)
Jul 12, 2024 380.65 383.10 372.89 382.22 1,071,938 +2.49(+0.66%)
Jul 11, 2024 377.95 384.40 376.55 379.73 939,791 +0.56(+0.15%)
Jul 10, 2024 373.69 379.38 370.31 379.17 950,448 +5.81(+1.56%)
Jul 09, 2024 370.10 375.88 365.34 373.36 1,352,885 +2.93(+0.79%)
Jul 08, 2024 369.04 375.71 367.16 370.43 977,759 +1.61(+0.44%)
Jul 05, 2024 364.50 369.42 361.04 368.82 690,242 +5.97(+1.65%)
Jul 03, 2024 375.81 376.00 362.78 362.85 750,724 -11.97(-3.19%)
Jul 02, 2024 373.78 378.31 373.17 374.82 1,136,626 +1.33(+0.36%)
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.