Humana (NY: HUM )

381.30 USD -0.10 (-0.03%)
Streaming Delayed Price Updated: 11:27 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.34 23.40 22.98 23.33 900,500 +0.03(+0.13%)
Jan 29, 2004 23.40 23.48 22.97 23.30 1,058,800 -0.07(-0.30%)
Jan 28, 2004 23.43 23.88 23.28 23.37 1,491,200 -0.13(-0.55%)
Jan 27, 2004 23.78 23.97 22.98 23.50 1,191,500 -0.41(-1.71%)
Jan 26, 2004 23.66 24.02 23.37 23.91 926,900 +0.38(+1.61%)
Jan 23, 2004 23.63 23.64 23.35 23.53 988,500 -0.10(-0.42%)
Jan 22, 2004 23.43 23.85 23.40 23.63 1,080,500 +0.09(+0.38%)
Jan 21, 2004 23.71 23.71 23.00 23.54 1,218,000 -0.17(-0.72%)
Jan 20, 2004 24.00 24.00 23.55 23.71 2,347,100 +1.10(+4.87%)
Jan 16, 2004 22.22 22.69 22.20 22.61 1,122,700 +0.39(+1.76%)
Jan 15, 2004 22.09 22.24 21.89 22.22 1,120,500 +0.13(+0.59%)
Jan 14, 2004 21.48 22.15 21.47 22.09 1,977,600 +0.69(+3.22%)
Jan 13, 2004 21.00 21.40 20.75 21.40 1,633,700 +0.65(+3.13%)
Jan 12, 2004 20.50 21.00 20.24 20.75 2,286,900 +0.38(+1.87%)
Jan 09, 2004 20.00 20.47 20.00 20.37 2,167,100 -0.52(-2.49%)
Jan 08, 2004 21.27 21.29 20.57 20.89 1,988,700 -0.53(-2.47%)
Jan 07, 2004 21.70 21.79 21.25 21.42 1,149,100 -0.20(-0.93%)
Jan 06, 2004 21.30 21.84 20.91 21.62 1,462,100 +0.23(+1.08%)
Jan 05, 2004 21.30 22.40 20.86 21.39 3,070,300 -1.54(-6.72%)
Jan 02, 2004 23.05 23.24 22.86 22.93 837,700 +0.08(+0.35%)
Dec 31, 2003 23.25 23.39 22.72 22.85 990,500 -0.31(-1.34%)
Dec 30, 2003 23.20 23.29 22.86 23.16 521,000 -0.13(-0.56%)
Dec 29, 2003 22.65 23.29 22.65 23.29 1,564,400 +0.60(+2.64%)
Dec 26, 2003 22.64 22.87 22.52 22.69 186,300 -0.01(-0.04%)
Dec 24, 2003 22.67 22.83 22.43 22.70 305,700 +0.03(+0.13%)
Dec 23, 2003 22.94 22.94 22.62 22.67 672,600 -0.11(-0.48%)
Dec 22, 2003 22.66 22.96 22.50 22.78 829,500 +0.13(+0.57%)
Dec 19, 2003 22.81 22.83 22.46 22.65 709,200 -0.23(-1.01%)
Dec 18, 2003 22.55 22.88 22.55 22.88 945,300 +0.38(+1.69%)
Dec 17, 2003 22.74 22.74 22.44 22.50 835,600 -0.24(-1.06%)
Dec 16, 2003 22.75 22.87 22.61 22.74 992,700 +0.18(+0.80%)
Dec 15, 2003 22.97 22.97 22.50 22.56 1,009,200 +0.07(+0.31%)
Dec 12, 2003 22.80 22.86 22.45 22.49 729,300 -0.15(-0.66%)
Dec 11, 2003 22.01 22.67 22.00 22.64 1,028,100 +0.64(+2.91%)
Dec 10, 2003 22.35 22.41 21.97 22.00 1,258,000 -0.55(-2.44%)
Dec 09, 2003 22.88 23.10 22.54 22.55 1,057,400 -0.15(-0.66%)
Dec 08, 2003 22.36 22.73 22.20 22.70 1,896,900 +0.39(+1.75%)
Dec 05, 2003 22.72 22.81 22.17 22.31 850,400 -0.42(-1.85%)
Dec 04, 2003 23.19 23.19 22.59 22.73 902,700 -0.39(-1.69%)
Dec 03, 2003 23.20 23.29 22.95 23.12 1,046,000 -0.03(-0.13%)
Dec 02, 2003 22.65 23.19 22.63 23.15 1,380,400 +0.54(+2.39%)
Dec 01, 2003 22.85 22.85 22.56 22.61 1,865,100 +0.28(+1.25%)
Nov 28, 2003 22.15 22.63 22.00 22.33 1,150,700 +0.28(+1.27%)
Nov 26, 2003 21.70 22.13 21.60 22.05 1,590,600 +0.35(+1.61%)
Nov 25, 2003 21.88 22.17 21.72 21.70 1,812,600 -0.30(-1.36%)
Nov 24, 2003 20.90 22.13 20.85 22.00 2,677,600 +1.40(+6.80%)
Nov 21, 2003 20.86 20.93 20.40 20.60 2,046,000 +0.04(+0.19%)
Nov 20, 2003 20.93 20.93 20.49 20.56 943,100 -0.54(-2.56%)
Nov 19, 2003 20.50 21.20 20.29 21.10 1,139,200 +0.66(+3.23%)
Nov 18, 2003 20.93 20.99 20.39 20.44 1,051,700 +0.01(+0.05%)
Nov 17, 2003 20.12 20.67 19.71 20.43 1,755,700 -0.24(-1.16%)
Nov 14, 2003 21.11 21.11 20.58 20.67 1,031,000 -0.48(-2.27%)
Nov 13, 2003 20.54 21.45 20.52 21.15 2,207,400 +0.66(+3.22%)
Nov 12, 2003 19.52 20.69 19.52 20.49 2,510,900 +0.87(+4.43%)
Nov 11, 2003 19.58 19.65 19.35 19.62 625,200 -0.09(-0.46%)
Nov 10, 2003 19.87 19.89 19.68 19.71 751,900 -0.24(-1.20%)
Nov 07, 2003 19.68 19.95 19.55 19.95 937,300 +0.20(+1.01%)
Nov 06, 2003 19.85 19.89 19.62 19.75 858,000 -0.06(-0.30%)
Nov 05, 2003 19.86 19.77 19.30 19.81 1,741,500 +0.06(+0.30%)
Nov 04, 2003 19.86 19.99 19.71 19.75 701,796 -0.05(-0.25%)
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.