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

Humana (NY: HUM )

310.41 -1.59 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 348.75 350.08 345.05 345.88 1,610,680 -2.77(-0.80%)
Mar 27, 2024 348.73 350.14 346.81 348.65 1,002,747 +2.00(+0.58%)
Mar 26, 2024 347.26 348.53 345.62 346.65 1,505,900 +1.28(+0.37%)
Mar 25, 2024 347.26 347.99 344.08 345.36 1,009,063 -1.44(-0.42%)
Mar 22, 2024 346.29 352.24 346.29 346.81 1,122,033 +1.14(+0.33%)
Mar 21, 2024 346.01 350.37 345.10 345.66 1,467,916 -0.80(-0.23%)
Mar 20, 2024 347.78 350.37 345.60 346.46 1,471,458 -3.38(-0.97%)
Mar 19, 2024 347.56 350.71 346.40 349.84 1,453,098 +4.38(+1.27%)
Mar 18, 2024 345.49 348.20 342.46 345.46 1,013,581 -0.95(-0.28%)
Mar 15, 2024 345.07 347.54 342.79 346.42 2,481,503 -0.74(-0.21%)
Mar 14, 2024 343.19 347.73 341.31 347.15 952,222 +3.67(+1.07%)
Mar 13, 2024 343.66 349.61 342.82 343.48 1,061,310 +0.05(+0.01%)
Mar 12, 2024 344.61 346.64 338.40 343.43 1,322,365 -1.84(-0.53%)
Mar 11, 2024 336.92 347.46 336.92 345.27 1,170,803 +7.61(+2.25%)
Mar 08, 2024 338.87 342.72 336.76 337.66 1,170,114 -1.36(-0.40%)
Mar 07, 2024 337.10 340.45 332.88 339.03 1,583,655 +1.63(+0.48%)
Mar 06, 2024 335.73 340.39 334.85 337.39 1,562,383 +1.15(+0.34%)
Mar 05, 2024 347.26 350.07 335.46 336.24 2,581,873 -8.87(-2.57%)
Mar 04, 2024 349.25 351.06 344.88 345.11 1,799,969 -5.17(-1.48%)
Mar 01, 2024 348.36 350.36 344.54 350.28 1,648,179 +1.70(+0.49%)
Feb 29, 2024 350.01 351.70 344.60 348.58 2,303,028 -0.84(-0.24%)
Feb 28, 2024 358.20 359.50 348.77 349.41 2,138,446 -11.48(-3.18%)
Feb 27, 2024 359.35 364.76 355.40 360.90 1,461,841 +2.74(+0.76%)
Feb 26, 2024 362.08 364.89 356.11 358.16 1,223,549 -2.94(-0.82%)
Feb 23, 2024 366.95 367.57 359.75 361.11 1,378,736 -5.14(-1.40%)
Feb 22, 2024 365.18 367.50 361.07 366.25 1,232,301 +0.48(+0.13%)
Feb 21, 2024 366.74 367.68 363.09 365.77 881,080 +0.46(+0.13%)
Feb 20, 2024 364.58 367.39 363.19 365.31 1,126,619 +0.22(+0.06%)
Feb 16, 2024 363.63 367.10 363.44 365.10 959,626 +2.93(+0.81%)
Feb 15, 2024 362.85 364.92 360.71 362.17 1,251,853 +1.68(+0.47%)
Feb 14, 2024 361.84 362.31 359.10 360.49 1,130,347 -2.18(-0.60%)
Feb 13, 2024 367.97 371.41 362.53 362.67 1,261,304 -4.64(-1.26%)
Feb 12, 2024 368.46 369.86 365.46 367.31 995,204 -1.13(-0.31%)
Feb 09, 2024 366.44 369.31 364.31 368.44 1,128,087 +2.47(+0.67%)
Feb 08, 2024 368.59 371.08 365.10 365.97 1,587,009 -0.77(-0.21%)
Feb 07, 2024 366.85 370.00 363.84 366.74 2,321,065 +2.21(+0.61%)
Feb 06, 2024 359.65 366.59 357.24 364.53 2,282,721 +5.30(+1.48%)
Feb 05, 2024 371.45 373.95 356.86 359.23 3,418,348 -17.76(-4.71%)
Feb 02, 2024 376.50 380.94 372.36 376.99 1,793,674 +3.03(+0.81%)
Feb 01, 2024 373.20 377.61 368.16 373.95 3,060,727 -2.23(-0.59%)
Jan 31, 2024 378.13 381.53 373.64 376.18 2,272,280 +1.22(+0.33%)
Jan 30, 2024 368.55 376.12 364.07 374.96 3,083,561 +10.84(+2.98%)
Jan 29, 2024 361.19 365.93 356.32 364.12 2,868,014 +4.69(+1.30%)
Jan 26, 2024 353.15 366.93 352.50 359.43 4,482,868 +5.84(+1.65%)
Jan 25, 2024 348.89 363.01 340.99 353.59 10,946,469 -46.81(-11.69%)
Jan 24, 2024 405.05 409.75 398.99 400.40 2,129,155 -5.10(-1.26%)
Jan 23, 2024 406.00 408.23 401.99 405.49 1,629,316 -2.12(-0.52%)
Jan 22, 2024 398.01 409.67 395.03 407.61 2,460,001 +8.08(+2.02%)
Jan 19, 2024 408.46 410.34 398.98 399.53 3,049,142 -10.40(-2.54%)
Jan 18, 2024 390.49 413.66 388.56 409.93 9,450,911 -35.60(-7.99%)
Jan 17, 2024 438.75 453.26 437.18 445.53 2,541,997 +8.93(+2.04%)
Jan 16, 2024 439.29 438.46 431.40 436.61 1,840,406 +0.08(+0.02%)
Jan 12, 2024 428.77 442.78 427.00 436.53 2,757,275 -16.20(-3.58%)
Jan 11, 2024 455.02 457.47 451.11 452.73 1,167,887 -4.07(-0.89%)
Jan 10, 2024 455.78 458.07 453.89 456.80 1,154,826 -0.22(-0.05%)
Jan 09, 2024 459.78 459.78 453.61 457.02 1,437,485 -1.43(-0.31%)
Jan 08, 2024 456.70 462.07 449.74 458.45 1,592,389 +2.46(+0.54%)
Jan 05, 2024 461.72 462.44 451.47 455.99 1,701,582 -8.23(-1.77%)
Jan 04, 2024 466.77 469.03 463.85 464.22 956,522 +2.01(+0.43%)
Jan 03, 2024 472.55 472.64 461.53 462.21 1,314,067 -5.55(-1.19%)
Jan 02, 2024 457.45 469.20 455.87 467.76 1,976,699 +12.23(+2.68%)
Dec 29, 2023 454.88 456.65 452.63 455.53 808,128 +2.19(+0.48%)
Dec 28, 2023 448.46 456.93 447.76 453.35 1,039,020 +5.05(+1.13%)
Dec 27, 2023 449.42 449.86 445.80 448.30 1,527,197 -1.40(-0.31%)
Dec 26, 2023 448.75 450.42 446.65 449.69 919,045 -0.37(-0.08%)
Dec 22, 2023 451.73 452.14 448.41 450.06 1,061,443 -0.73(-0.16%)
Dec 21, 2023 449.44 451.80 447.95 450.80 1,563,609 +2.04(+0.45%)
Dec 20, 2023 459.01 459.01 448.45 448.76 1,939,808 -11.61(-2.52%)
Dec 19, 2023 454.84 460.53 453.33 460.37 1,340,296 +3.53(+0.77%)
Dec 18, 2023 457.95 458.87 452.74 456.85 1,815,526 -1.42(-0.31%)
Dec 15, 2023 464.32 464.66 456.08 458.26 2,782,687 -7.54(-1.62%)
Dec 14, 2023 482.63 482.63 463.44 465.80 2,411,680 -18.91(-3.90%)
Dec 13, 2023 478.60 485.50 476.79 484.71 1,043,345 +6.11(+1.28%)
Dec 12, 2023 476.68 480.47 474.49 478.60 1,656,929 +5.29(+1.12%)
Dec 11, 2023 479.29 479.66 464.14 473.31 2,405,518 -4.98(-1.04%)
Dec 08, 2023 479.35 479.35 471.77 478.29 1,090,686 +1.31(+0.27%)
Dec 07, 2023 481.29 481.99 468.86 476.98 2,036,659 -3.48(-0.72%)
Dec 06, 2023 493.82 494.72 479.88 480.45 1,745,253 -16.44(-3.31%)
Dec 05, 2023 489.15 499.25 484.91 496.89 1,205,474 +8.31(+1.70%)
Dec 04, 2023 492.57 495.32 483.35 488.57 1,127,177 -3.21(-0.65%)
Dec 01, 2023 479.69 501.30 477.16 491.78 2,193,847 +10.28(+2.13%)
Nov 30, 2023 480.57 486.19 474.78 481.50 4,156,479 +2.43(+0.51%)
Nov 29, 2023 492.58 522.83 477.03 479.07 5,075,147 -27.85(-5.49%)
Nov 28, 2023 508.30 511.82 506.84 506.92 723,134 -0.26(-0.05%)
Nov 27, 2023 516.71 523.53 506.90 507.17 993,176 -7.50(-1.46%)
Nov 24, 2023 515.41 517.18 510.89 514.67 314,178 +2.64(+0.52%)
Nov 22, 2023 507.12 513.25 503.49 512.03 898,332 +8.47(+1.68%)
Nov 21, 2023 498.93 505.37 496.91 503.56 713,465 +5.24(+1.05%)
Nov 20, 2023 494.12 499.12 491.31 498.32 1,073,401 +3.67(+0.74%)
Nov 17, 2023 510.11 510.11 492.61 494.64 1,510,119 -14.72(-2.89%)
Nov 16, 2023 503.57 516.40 503.57 509.36 1,061,192 +6.08(+1.21%)
Nov 15, 2023 496.68 505.70 492.10 503.28 1,115,000 +4.81(+0.96%)
Nov 14, 2023 487.58 501.88 486.79 498.48 1,128,913 +4.77(+0.97%)
Nov 13, 2023 489.62 494.95 489.26 493.71 554,366 +4.01(+0.82%)
Nov 10, 2023 493.13 493.69 485.56 489.70 696,750 -2.06(-0.42%)
Nov 09, 2023 484.90 494.75 483.49 491.75 1,063,743 +6.87(+1.42%)
Nov 08, 2023 496.19 499.57 484.27 484.88 914,845 -9.85(-1.99%)
Nov 07, 2023 487.39 500.15 487.37 494.73 1,858,779 +10.80(+2.23%)
Nov 06, 2023 474.69 486.76 470.47 483.94 1,557,222 +10.23(+2.16%)
Nov 03, 2023 475.15 480.46 471.77 473.71 1,463,152 -4.36(-0.91%)
Nov 02, 2023 481.14 484.62 468.53 478.07 2,622,732 -7.90(-1.63%)
Nov 01, 2023 496.88 512.43 485.35 485.97 2,771,538 -34.09(-6.56%)
Oct 31, 2023 517.00 521.85 514.86 520.07 1,291,405 +5.68(+1.10%)
Oct 30, 2023 507.84 516.89 505.25 514.38 1,101,431 +7.73(+1.52%)
Oct 27, 2023 507.02 512.53 504.83 506.66 763,885 -3.16(-0.62%)
Oct 26, 2023 515.23 517.53 508.79 509.82 692,983 -9.33(-1.80%)
Oct 25, 2023 515.10 521.22 509.45 519.15 739,000 +6.38(+1.24%)
Oct 24, 2023 514.28 520.80 512.29 512.77 549,418 +0.86(+0.17%)
Oct 23, 2023 516.27 517.18 509.62 511.91 572,865 -5.63(-1.09%)
Oct 20, 2023 521.35 523.48 515.90 517.54 1,015,823 -1.56(-0.30%)
Oct 19, 2023 517.38 521.34 514.26 519.10 841,724 +1.02(+0.20%)
Oct 18, 2023 522.95 526.19 517.00 518.08 1,054,544 +1.81(+0.35%)
Oct 17, 2023 522.17 526.87 516.00 516.27 719,095 -4.31(-0.83%)
Oct 16, 2023 511.44 522.16 509.38 520.58 1,493,047 +18.11(+3.61%)
Oct 13, 2023 504.24 511.10 496.66 502.47 1,544,656 +6.12(+1.23%)
Oct 12, 2023 489.98 499.52 485.73 496.35 1,175,707 +6.35(+1.30%)
Oct 11, 2023 490.58 494.04 483.23 490.00 1,598,066 -6.93(-1.39%)
Oct 10, 2023 498.07 500.03 494.97 496.94 1,021,935 -1.13(-0.23%)
Oct 09, 2023 494.91 499.52 491.57 498.07 721,147 +3.35(+0.68%)
Oct 06, 2023 486.11 499.63 485.62 494.72 809,462 +9.13(+1.88%)
Oct 05, 2023 483.27 486.30 480.90 485.60 855,969 +3.18(+0.66%)
Oct 04, 2023 485.19 486.27 479.13 482.42 1,240,849 -2.64(-0.54%)
Oct 03, 2023 485.62 488.04 481.84 485.06 629,878 -3.28(-0.67%)
Oct 02, 2023 482.87 490.52 476.03 488.34 1,008,058 +5.18(+1.07%)
Sep 29, 2023 491.18 491.99 483.08 483.15 1,013,530 -8.63(-1.75%)
Sep 28, 2023 492.16 498.35 486.70 491.78 820,023 +2.51(+0.51%)
Sep 27, 2023 488.62 490.20 484.06 489.27 712,634 +0.56(+0.12%)
Sep 26, 2023 495.95 496.43 488.27 488.71 763,371 -8.00(-1.61%)
Sep 25, 2023 491.02 496.76 494.92 496.71 685,147 +6.95(+1.42%)
Sep 22, 2023 489.43 494.71 486.17 489.76 954,517 +0.00(+0.00%)
Sep 21, 2023 482.36 494.47 481.80 489.76 2,130,123 +9.21(+1.92%)
Sep 20, 2023 471.63 481.83 467.39 480.55 1,044,148 +10.88(+2.32%)
Sep 19, 2023 469.76 473.64 466.77 469.68 789,651 -0.22(-0.05%)
Sep 18, 2023 470.52 470.52 464.71 469.89 655,573 +3.22(+0.69%)
Sep 15, 2023 466.35 470.86 464.98 466.67 1,193,364 -0.79(-0.17%)
Sep 14, 2023 472.15 474.29 464.04 467.47 662,632 -0.92(-0.20%)
Sep 13, 2023 466.93 475.63 456.94 468.39 1,619,991 +3.40(+0.73%)
Sep 12, 2023 461.64 468.28 456.37 464.99 815,651 +1.87(+0.40%)
Sep 11, 2023 464.74 468.81 461.03 463.11 764,473 -0.55(-0.12%)
Sep 08, 2023 467.84 467.84 460.57 463.66 918,008 -4.21(-0.90%)
Sep 07, 2023 463.17 470.83 461.59 467.87 836,900 +6.85(+1.49%)
Sep 06, 2023 465.31 466.84 457.86 461.02 964,907 -5.11(-1.10%)
Sep 05, 2023 456.94 469.79 455.40 466.13 1,169,730 +9.53(+2.09%)
Sep 01, 2023 459.96 462.56 452.04 456.60 1,000,091 -1.01(-0.22%)
Aug 31, 2023 473.03 473.03 457.26 457.61 1,554,591 -13.51(-2.87%)
Aug 30, 2023 477.52 479.76 470.47 471.12 1,117,655 -5.99(-1.25%)
Aug 29, 2023 476.13 478.17 473.24 477.11 517,913 +0.65(+0.14%)
Aug 28, 2023 475.03 477.88 473.88 476.46 496,173 +1.69(+0.36%)
Aug 25, 2023 478.98 481.23 474.38 474.77 584,258 -3.66(-0.76%)
Aug 24, 2023 477.28 482.69 475.97 478.43 837,957 +1.19(+0.25%)
Aug 23, 2023 481.37 481.49 475.01 477.24 731,592 -2.74(-0.57%)
Aug 22, 2023 484.09 488.39 479.05 479.98 732,099 -7.03(-1.44%)
Aug 21, 2023 483.54 487.69 483.01 487.00 754,315 +0.88(+0.18%)
Aug 18, 2023 484.25 488.65 483.31 486.12 712,841 +1.64(+0.34%)
Aug 17, 2023 488.68 491.44 482.97 484.49 1,138,533 -5.87(-1.20%)
Aug 16, 2023 491.45 494.80 488.17 490.36 824,839 -0.64(-0.13%)
Aug 15, 2023 491.63 492.46 488.07 491.00 897,664 -1.88(-0.38%)
Aug 14, 2023 490.24 494.81 489.37 492.88 638,058 +3.27(+0.67%)
Aug 11, 2023 491.62 492.81 488.67 489.61 663,634 -1.11(-0.23%)
Aug 10, 2023 489.96 496.00 489.33 490.72 753,459 +1.63(+0.33%)
Aug 09, 2023 489.19 494.16 486.43 489.09 883,734 +0.16(+0.03%)
Aug 08, 2023 488.77 491.87 485.07 488.93 985,154 -1.44(-0.29%)
Aug 07, 2023 481.71 493.66 480.52 490.37 1,657,697 +10.30(+2.15%)
Aug 04, 2023 485.20 487.27 479.96 480.06 1,438,027 -2.85(-0.59%)
Aug 03, 2023 478.98 487.55 476.58 482.91 1,888,074 +3.37(+0.70%)
Aug 02, 2023 479.91 484.54 474.01 479.54 3,326,941 +25.42(+5.60%)
Aug 01, 2023 454.24 457.16 451.14 454.12 1,546,792 +1.27(+0.28%)
Jul 31, 2023 451.08 454.24 447.59 452.85 1,161,321 +3.50(+0.78%)
Jul 28, 2023 449.27 451.74 441.84 449.36 1,517,374 +2.28(+0.51%)
Jul 27, 2023 444.89 453.40 444.46 447.07 1,827,723 +2.77(+0.62%)
Jul 26, 2023 450.32 452.50 443.65 444.31 1,236,824 -6.08(-1.35%)
Jul 25, 2023 449.39 453.06 446.96 450.39 1,562,832 +0.89(+0.20%)
Jul 24, 2023 452.97 455.11 448.46 449.49 1,453,569 -3.42(-0.76%)
Jul 21, 2023 444.92 454.49 443.47 452.91 3,174,685 +9.40(+2.12%)
Jul 20, 2023 447.57 448.06 441.89 443.52 1,914,338 +0.15(+0.03%)
Jul 19, 2023 450.12 455.00 441.07 443.37 2,086,406 +6.47(+1.48%)
Jul 18, 2023 430.88 440.11 428.99 436.89 2,252,030 +6.26(+1.45%)
Jul 17, 2023 429.56 434.13 428.24 430.63 1,199,041 -0.52(-0.12%)
Jul 14, 2023 432.01 436.05 429.33 431.14 3,284,189 +10.55(+2.51%)
Jul 13, 2023 423.74 424.47 419.61 420.60 2,408,204 -0.78(-0.19%)
Jul 12, 2023 436.22 436.22 420.28 421.38 3,212,126 -12.04(-2.78%)
Jul 11, 2023 430.78 434.67 429.61 433.42 1,226,580 +2.50(+0.58%)
Jul 10, 2023 426.91 432.62 423.49 430.92 1,592,173 +4.52(+1.06%)
Jul 07, 2023 432.88 434.68 425.89 426.40 2,208,609 -10.76(-2.46%)
Jul 06, 2023 438.39 441.14 436.75 437.15 1,371,144 -3.97(-0.90%)
Jul 05, 2023 444.05 446.90 440.35 441.12 1,358,379 -1.27(-0.29%)
Jul 03, 2023 440.14 443.73 438.78 442.39 574,747 -0.85(-0.19%)
Jun 30, 2023 440.89 445.22 437.50 443.24 1,307,255 +3.24(+0.74%)
Jun 29, 2023 442.25 442.39 439.12 440.00 775,825 -0.08(-0.02%)
Jun 28, 2023 439.80 442.50 437.53 440.08 828,679 -1.08(-0.24%)
Jun 27, 2023 440.72 442.29 436.62 441.16 1,036,541 -0.48(-0.11%)
Jun 26, 2023 441.24 443.86 437.80 441.63 1,008,848 +0.44(+0.10%)
Jun 23, 2023 446.70 450.14 440.61 441.19 2,016,505 -10.38(-2.30%)
Jun 22, 2023 450.83 453.62 447.19 451.57 1,203,769 +3.69(+0.82%)
Jun 21, 2023 438.93 452.55 438.75 447.88 1,602,774 +5.94(+1.34%)
Jun 20, 2023 437.49 443.76 434.43 441.94 2,243,003 +1.05(+0.24%)
Jun 16, 2023 446.80 455.97 439.01 440.89 5,358,661 -18.01(-3.92%)
Jun 15, 2023 451.40 464.54 449.44 458.90 2,916,697 -71.34(-13.45%)
May 08, 2023 527.17 531.67 525.34 530.24 679,610 +0.93(+0.18%)
May 05, 2023 525.50 533.73 525.50 529.31 555,888 +6.45(+1.23%)
May 04, 2023 524.61 525.03 518.05 522.86 555,222 -1.28(-0.24%)
May 03, 2023 529.29 531.27 520.95 524.13 683,515 -3.24(-0.61%)
May 02, 2023 530.38 532.95 524.61 527.37 1,037,764 -2.05(-0.39%)
May 01, 2023 525.56 533.52 525.53 529.42 801,174 +4.59(+0.87%)
Apr 28, 2023 520.74 525.56 517.68 524.83 816,777 +5.15(+0.99%)
Apr 27, 2023 501.32 521.65 500.76 519.67 1,050,532 +19.60(+3.92%)
Apr 26, 2023 504.56 507.93 490.70 500.07 1,522,737 +3.74(+0.75%)
Apr 25, 2023 499.51 503.43 494.45 496.33 875,803 -0.04(-0.01%)
Apr 24, 2023 486.49 498.87 484.90 496.37 1,052,019 +10.41(+2.14%)
Apr 21, 2023 490.32 492.61 480.42 485.97 1,108,820 +0.89(+0.18%)
Apr 20, 2023 486.86 486.86 481.79 485.08 1,085,798 -2.56(-0.53%)
Apr 19, 2023 501.79 502.58 484.26 487.64 1,404,853 -19.57(-3.86%)
Apr 18, 2023 510.54 512.17 504.62 507.21 616,724 -6.07(-1.18%)
Apr 17, 2023 516.89 518.74 508.92 513.28 716,247 -4.96(-0.96%)
Apr 14, 2023 527.89 533.46 517.62 518.24 1,018,426 -11.31(-2.14%)
Apr 13, 2023 528.42 534.24 525.06 529.55 874,201 +3.18(+0.60%)
Apr 12, 2023 525.43 530.58 523.81 526.37 759,943 -1.69(-0.32%)
Apr 11, 2023 521.19 528.99 521.19 528.06 865,873 +9.10(+1.75%)
Apr 10, 2023 513.90 519.27 513.15 518.96 818,085 +4.54(+0.88%)
Apr 06, 2023 514.23 519.02 509.79 514.42 1,093,759 +3.70(+0.72%)
Apr 05, 2023 502.33 511.66 497.11 510.72 1,562,814 +12.78(+2.57%)
Apr 04, 2023 504.93 505.43 496.10 497.94 967,727 -6.87(-1.36%)
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.