Humana (NY: HUM )

454.45 USD -1.50 (-0.33%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 453.61 459.27 451.47 455.95 472,211 +2.20(+0.48%)
May 12, 2021 454.43 458.54 453.30 453.75 748,537 -2.01(-0.44%)
May 11, 2021 470.23 471.22 454.50 455.76 827,816 -14.21(-3.02%)
May 10, 2021 465.88 475.44 465.88 469.97 636,347 +4.89(+1.05%)
May 07, 2021 465.00 468.47 461.33 465.08 635,405 -0.54(-0.12%)
May 06, 2021 461.21 465.77 458.86 465.62 729,455 +5.53(+1.20%)
May 05, 2021 460.54 461.31 453.54 460.09 781,440 -2.91(-0.63%)
May 04, 2021 450.87 463.84 448.52 463.00 1,016,200 +12.40(+2.75%)
May 03, 2021 447.56 453.47 446.32 450.60 539,795 +5.36(+1.20%)
Apr 30, 2021 448.20 449.50 442.73 445.24 830,200 -2.40(-0.54%)
Apr 29, 2021 440.87 449.74 439.36 447.64 703,256 +9.02(+2.06%)
Apr 28, 2021 443.42 448.00 435.47 438.62 1,104,648 -10.18(-2.27%)
Apr 27, 2021 443.12 450.25 441.25 448.80 760,540 +2.66(+0.60%)
Apr 26, 2021 449.53 451.61 446.00 446.14 549,462 -2.50(-0.56%)
Apr 23, 2021 444.01 450.00 442.15 448.64 462,100 +3.98(+0.90%)
Apr 22, 2021 441.75 445.60 435.98 444.66 761,386 +0.21(+0.05%)
Apr 21, 2021 445.14 449.20 443.57 444.45 885,856 +1.45(+0.33%)
Apr 20, 2021 438.91 445.18 437.87 443.00 679,674 +3.08(+0.70%)
Apr 19, 2021 435.79 441.53 434.21 439.92 781,779 +4.64(+1.07%)
Apr 16, 2021 435.73 436.99 431.94 435.28 1,941,000 +1.34(+0.31%)
Apr 15, 2021 423.97 437.23 423.97 433.94 1,151,351 +11.19(+2.65%)
Apr 14, 2021 417.84 424.74 417.30 422.75 640,194 +5.64(+1.35%)
Apr 13, 2021 411.55 420.00 411.55 417.11 687,611 +3.90(+0.94%)
Apr 12, 2021 418.50 421.91 412.65 413.21 790,038 -4.53(-1.08%)
Apr 09, 2021 407.80 417.74 407.80 417.74 757,200 +10.59(+2.60%)
Apr 08, 2021 409.07 411.29 406.28 407.15 913,394 -4.58(-1.11%)
Apr 07, 2021 408.34 411.73 406.72 411.73 554,777 +4.40(+1.08%)
Apr 06, 2021 412.95 412.95 405.33 407.33 1,265,738 -5.82(-1.41%)
Apr 05, 2021 415.77 417.99 412.08 413.15 760,800 +0.33(+0.08%)
Apr 01, 2021 418.68 419.58 410.64 412.82 776,400 -6.43(-1.53%)
Mar 31, 2021 424.77 426.32 418.88 419.25 829,400 -6.46(-1.52%)
Mar 30, 2021 424.51 428.48 423.00 425.71 810,931 +0.44(+0.10%)
Mar 29, 2021 423.50 429.85 422.62 425.27 749,354 +1.67(+0.39%)
Mar 26, 2021 419.48 423.97 416.49 423.60 762,500 +7.15(+1.72%)
Mar 25, 2021 413.74 417.82 408.46 416.45 763,212 +1.79(+0.43%)
Mar 24, 2021 403.69 417.86 403.69 414.66 1,104,400 +10.65(+2.64%)
Mar 23, 2021 406.62 407.82 402.72 404.01 843,173 -0.36(-0.09%)
Mar 22, 2021 404.00 405.35 397.06 404.37 1,163,381 -5.45(-1.33%)
Mar 19, 2021 406.65 413.75 403.26 409.82 1,923,100 +2.07(+0.51%)
Mar 18, 2021 402.07 411.54 402.07 407.75 1,019,743 +4.62(+1.15%)
Mar 17, 2021 403.99 408.60 402.21 403.13 921,435 +0.01(+0.00%)
Mar 16, 2021 406.00 407.60 400.40 403.12 871,666 -2.94(-0.72%)
Mar 15, 2021 408.84 409.40 402.37 406.06 637,888 -0.47(-0.12%)
Mar 12, 2021 401.92 406.76 401.92 406.53 723,200 +5.12(+1.28%)
Mar 11, 2021 403.30 407.71 401.05 401.41 928,138 -1.60(-0.40%)
Mar 10, 2021 405.81 408.77 402.55 403.01 841,036 +0.16(+0.04%)
Mar 09, 2021 402.38 409.43 401.53 402.85 1,029,296 +1.78(+0.44%)
Mar 08, 2021 400.00 407.39 397.53 401.07 1,101,779 +1.68(+0.42%)
Mar 05, 2021 388.84 400.79 388.64 399.39 1,495,100 +10.83(+2.79%)
Mar 04, 2021 382.16 396.08 381.01 388.56 1,452,963 +5.95(+1.56%)
Mar 03, 2021 384.34 387.14 382.20 382.61 548,917 -3.69(-0.96%)
Mar 02, 2021 386.30 388.72 381.99 386.30 845,410 +1.38(+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.