Humana (NY: HUM )

422.83 USD +5.72 (+1.37%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 74.19 75.20 73.75 74.95 1,635,200 +0.76(+1.02%)
Oct 30, 2007 73.07 75.79 72.75 74.19 1,809,600 +0.44(+0.60%)
Oct 29, 2007 80.49 81.50 72.56 73.75 6,051,900 -1.81(-2.40%)
Oct 26, 2007 77.01 77.83 72.50 75.56 5,852,800 -1.37(-1.78%)
Oct 25, 2007 74.06 77.57 73.35 76.93 2,303,000 +3.43(+4.67%)
Oct 24, 2007 75.95 75.97 71.19 73.50 3,541,800 -2.68(-3.52%)
Oct 23, 2007 75.31 76.75 74.33 76.18 2,284,500 +1.48(+1.98%)
Oct 22, 2007 72.98 74.70 72.84 74.70 888,100 +1.65(+2.26%)
Oct 19, 2007 73.57 74.31 72.79 73.05 1,059,100 -0.95(-1.28%)
Oct 18, 2007 72.00 74.28 71.96 74.00 1,393,700 +2.29(+3.19%)
Oct 17, 2007 71.50 72.15 71.19 71.71 1,015,000 +0.56(+0.79%)
Oct 16, 2007 71.77 71.97 70.52 71.15 1,238,000 -0.59(-0.82%)
Oct 15, 2007 72.98 72.99 71.51 71.74 765,800 -0.89(-1.23%)
Oct 12, 2007 71.14 72.72 71.14 72.63 857,100 +1.41(+1.98%)
Oct 11, 2007 72.10 72.91 70.89 71.22 1,004,800 -0.88(-1.22%)
Oct 10, 2007 71.89 72.95 71.70 72.10 873,500 +0.45(+0.63%)
Oct 09, 2007 72.00 72.00 70.87 71.65 766,800 +0.27(+0.38%)
Oct 08, 2007 71.30 71.92 71.26 71.38 546,800 +0.10(+0.14%)
Oct 05, 2007 71.00 71.95 70.84 71.28 770,300 +0.07(+0.10%)
Oct 04, 2007 72.66 72.77 70.95 71.21 1,291,900 -1.19(-1.64%)
Oct 03, 2007 70.81 72.49 70.55 72.40 2,077,100 +1.78(+2.52%)
Oct 02, 2007 70.00 70.69 69.44 70.62 1,846,150 -0.60(-0.84%)
Oct 01, 2007 70.12 71.58 69.76 71.22 1,347,200 +1.34(+1.92%)
Sep 28, 2007 71.10 71.39 69.55 69.88 2,129,594 -1.25(-1.76%)
Sep 27, 2007 70.00 72.14 69.95 71.13 3,385,600 +1.44(+2.07%)
Sep 26, 2007 68.30 69.74 68.09 69.69 1,629,400 +1.84(+2.71%)
Sep 25, 2007 67.23 68.39 67.13 67.85 1,330,600 +0.16(+0.24%)
Sep 24, 2007 67.57 68.67 67.35 67.69 1,552,200 +0.54(+0.80%)
Sep 21, 2007 66.97 67.89 66.20 67.15 1,470,000 +0.95(+1.44%)
Sep 20, 2007 66.63 67.22 65.88 66.20 1,117,800 -0.42(-0.63%)
Sep 19, 2007 68.18 68.50 66.26 66.62 1,638,395 -0.95(-1.41%)
Sep 18, 2007 66.06 67.62 66.00 67.57 1,613,900 +1.77(+2.69%)
Sep 17, 2007 65.73 66.13 64.40 65.80 1,452,000 +0.01(+0.02%)
Sep 14, 2007 65.03 66.68 64.89 65.79 1,475,500 +0.34(+0.52%)
Sep 13, 2007 67.48 67.93 65.41 65.45 2,097,200 -2.11(-3.12%)
Sep 12, 2007 64.37 68.76 64.19 67.56 3,654,400 +3.16(+4.91%)
Sep 11, 2007 64.24 65.10 63.95 64.40 1,043,600 +0.54(+0.85%)
Sep 10, 2007 63.90 64.61 62.54 63.86 1,240,900 +0.28(+0.44%)
Sep 07, 2007 63.67 63.89 63.15 63.58 1,198,300 -0.53(-0.83%)
Sep 06, 2007 64.04 64.39 63.35 64.11 1,160,100 +0.33(+0.52%)
Sep 05, 2007 64.52 65.07 63.21 63.78 1,406,400 -1.38(-2.12%)
Sep 04, 2007 64.07 65.26 64.02 65.16 892,600 +1.07(+1.67%)
Aug 31, 2007 63.97 64.47 63.52 64.09 899,800 +0.66(+1.04%)
Aug 30, 2007 64.29 64.52 63.26 63.43 1,122,500 -1.17(-1.81%)
Aug 29, 2007 64.48 64.86 63.13 64.60 1,281,100 +0.45(+0.70%)
Aug 28, 2007 65.00 65.84 64.15 64.15 1,358,900 -0.84(-1.29%)
Aug 27, 2007 65.70 65.95 64.99 64.99 677,700 -0.98(-1.49%)
Aug 24, 2007 64.29 65.97 64.22 65.97 1,010,200 +1.73(+2.69%)
Aug 23, 2007 64.24 65.00 63.87 64.24 828,800 +0.21(+0.33%)
Aug 22, 2007 63.75 64.31 63.40 64.03 655,800 +0.98(+1.55%)
Aug 21, 2007 62.52 63.60 62.46 63.05 1,055,300 +0.23(+0.37%)
Aug 20, 2007 62.11 63.40 62.10 62.82 1,083,900 +0.74(+1.19%)
Aug 17, 2007 63.01 64.88 61.15 62.08 1,478,231 +0.14(+0.23%)
Aug 16, 2007 62.00 62.72 60.52 61.94 1,992,305 -0.49(-0.78%)
Aug 15, 2007 62.28 64.11 62.09 62.43 1,390,627 +0.40(+0.64%)
Aug 14, 2007 62.74 63.27 61.56 62.03 1,229,800 -0.38(-0.61%)
Aug 13, 2007 62.99 65.00 62.09 62.41 2,106,000 +0.08(+0.13%)
Aug 10, 2007 58.38 63.55 56.00 62.33 4,568,491 +3.94(+6.75%)
Aug 09, 2007 62.00 62.71 58.30 58.39 5,158,801 -4.32(-6.89%)
Aug 08, 2007 65.16 66.28 62.06 62.71 3,726,300 -2.75(-4.20%)
Aug 07, 2007 64.64 65.56 63.66 65.46 2,560,400 +0.20(+0.31%)
Aug 06, 2007 65.10 66.12 64.80 65.26 2,170,049 -0.25(-0.38%)
Aug 03, 2007 66.17 67.98 65.38 65.51 2,502,900 -2.47(-3.63%)
Aug 02, 2007 63.64 68.00 63.40 67.98 4,586,930 +4.45(+7.00%)
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.