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

Humana (NY: HUM )

296.68 +1.09 (+0.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 296.67 299.19 294.96 296.68 995,820 +1.09(+0.37%)
Nov 26, 2024 304.00 304.00 294.47 295.59 1,495,518 -8.59(-2.82%)
Nov 25, 2024 312.00 313.00 303.63 304.18 2,656,572 +6.07(+2.04%)
Nov 22, 2024 296.00 303.03 295.41 298.11 1,450,564 +2.40(+0.81%)
Nov 21, 2024 293.21 296.52 291.63 295.71 1,214,746 +1.74(+0.59%)
Nov 20, 2024 283.23 295.72 282.50 293.97 2,286,717 +16.19(+5.83%)
Nov 19, 2024 270.10 278.37 268.41 277.78 1,436,260 +6.43(+2.37%)
Nov 18, 2024 275.00 279.43 270.81 271.35 1,929,809 -4.32(-1.57%)
Nov 15, 2024 284.60 284.60 274.59 275.67 1,842,902 -7.47(-2.64%)
Nov 14, 2024 286.08 289.21 280.33 283.14 2,048,985 -6.28(-2.17%)
Nov 13, 2024 278.98 291.09 277.26 289.42 2,190,343 +9.36(+3.34%)
Nov 12, 2024 283.30 285.99 274.25 280.06 1,684,526 -2.38(-0.84%)
Nov 11, 2024 273.00 283.60 270.72 282.44 2,213,194 -5.68(-1.97%)
Nov 08, 2024 288.71 293.25 286.00 288.12 1,691,683 +0.36(+0.13%)
Nov 07, 2024 288.48 297.50 285.48 287.76 2,491,808 -0.75(-0.26%)
Nov 06, 2024 290.26 290.71 278.01 288.51 5,199,409 +27.91(+10.71%)
Nov 05, 2024 256.20 261.93 252.21 260.60 1,459,871 +5.05(+1.98%)
Nov 04, 2024 260.90 262.09 251.83 255.55 1,910,910 -5.16(-1.98%)
Nov 01, 2024 259.07 265.00 258.17 260.71 1,424,247 +2.88(+1.12%)
Oct 31, 2024 257.40 265.48 256.00 257.83 1,865,164 -8.49(-3.19%)
Oct 30, 2024 260.00 273.28 259.81 266.32 3,358,243 +8.55(+3.32%)
Oct 29, 2024 260.57 264.26 257.43 257.77 1,799,592 -3.32(-1.27%)
Oct 28, 2024 261.02 265.81 258.91 261.09 1,630,631 +0.36(+0.14%)
Oct 25, 2024 263.03 266.83 259.76 260.73 1,824,349 +2.15(+0.83%)
Oct 24, 2024 262.75 265.16 258.10 258.58 1,696,317 -0.07(-0.03%)
Oct 23, 2024 262.31 263.61 256.56 258.65 1,518,497 -3.66(-1.40%)
Oct 22, 2024 260.99 265.14 259.50 262.31 1,859,794 +1.74(+0.67%)
Oct 21, 2024 270.00 275.44 257.74 260.57 3,500,068 -6.57(-2.46%)
Oct 18, 2024 264.54 272.00 258.98 267.14 4,660,943 +0.80(+0.30%)
Oct 17, 2024 249.10 266.70 247.33 266.34 3,693,718 +10.77(+4.21%)
Oct 16, 2024 258.22 260.58 255.28 255.57 1,773,318 -2.03(-0.79%)
Oct 15, 2024 251.24 265.34 251.24 257.60 3,150,549 -10.00(-3.74%)
Oct 14, 2024 260.00 271.31 259.41 267.60 2,901,806 +9.53(+3.69%)
Oct 11, 2024 246.95 260.48 246.73 258.07 4,020,154 +6.63(+2.64%)
Oct 10, 2024 245.72 252.27 245.49 251.44 2,482,263 +5.99(+2.44%)
Oct 09, 2024 243.00 245.80 242.00 245.45 1,841,541 +2.25(+0.93%)
Oct 08, 2024 240.36 246.71 240.00 243.20 3,204,835 +6.91(+2.92%)
Oct 07, 2024 235.50 238.03 230.49 236.29 3,252,987 -3.74(-1.56%)
Oct 04, 2024 241.70 246.96 239.63 240.03 3,608,705 -1.75(-0.72%)
Oct 03, 2024 245.68 245.79 237.01 241.78 5,395,955 -4.71(-1.91%)
Oct 02, 2024 219.76 249.88 213.31 246.49 19,634,234 -32.96(-11.79%)
Oct 01, 2024 315.00 315.40 276.80 279.45 7,048,192 -37.29(-11.77%)
Sep 30, 2024 320.66 324.38 316.00 316.74 1,520,682 -1.94(-0.61%)
Sep 27, 2024 315.20 321.25 313.01 318.69 1,220,721 +6.51(+2.09%)
Sep 26, 2024 311.09 313.90 309.30 312.17 1,489,312 +1.09(+0.35%)
Sep 25, 2024 312.77 313.52 308.14 311.09 914,344 -0.28(-0.09%)
Sep 24, 2024 311.70 316.46 310.14 311.37 1,205,840 -0.54(-0.17%)
Sep 23, 2024 308.99 313.67 307.41 311.90 1,537,486 +2.35(+0.76%)
Sep 20, 2024 309.14 311.64 306.79 309.55 1,835,316 -1.59(-0.51%)
Sep 19, 2024 315.35 318.18 311.01 311.14 1,103,475 -3.28(-1.04%)
Sep 18, 2024 311.14 316.75 310.42 314.42 1,790,216 +3.48(+1.12%)
Sep 17, 2024 313.76 315.01 309.96 310.94 1,831,478 -3.42(-1.09%)
Sep 16, 2024 320.61 321.56 312.44 314.36 2,699,421 -6.31(-1.97%)
Sep 13, 2024 324.18 324.85 319.67 320.67 2,068,343 -2.93(-0.91%)
Sep 12, 2024 328.71 330.08 320.40 323.60 1,639,420 -3.68(-1.12%)
Sep 11, 2024 329.50 332.87 324.35 327.28 2,683,788 -18.18(-5.26%)
Sep 10, 2024 342.55 347.28 339.07 345.46 1,166,189 +2.65(+0.77%)
Sep 09, 2024 356.01 356.01 337.29 342.81 2,063,356 -14.06(-3.94%)
Sep 06, 2024 366.90 368.15 356.19 356.87 1,083,228 -7.26(-1.99%)
Sep 05, 2024 371.66 373.96 357.30 364.13 1,285,190 -6.24(-1.69%)
Sep 04, 2024 358.25 381.66 357.49 370.37 1,477,817 +7.85(+2.16%)
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.