Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Humana
(NY:
HUM
)
356.20
+1.01 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
355.60
356.78
352.86
356.20
1,435,649
+1.01(+0.28%)
May 16, 2024
348.37
356.41
348.11
355.19
2,168,351
+8.04(+2.32%)
May 15, 2024
345.25
347.36
342.49
347.15
1,687,112
+2.65(+0.77%)
May 14, 2024
341.21
344.85
338.40
344.50
2,037,819
+4.92(+1.45%)
May 13, 2024
335.41
344.64
335.41
339.58
1,852,975
+3.99(+1.19%)
May 10, 2024
336.00
338.46
334.19
335.59
1,340,174
+0.91(+0.27%)
May 09, 2024
325.39
335.00
324.71
334.68
1,977,527
+10.54(+3.25%)
May 08, 2024
325.01
327.32
322.24
324.14
1,499,710
-0.49(-0.15%)
May 07, 2024
318.31
324.98
318.31
324.63
1,072,314
+5.40(+1.69%)
May 06, 2024
321.47
322.88
318.01
319.23
1,420,330
-1.31(-0.41%)
May 03, 2024
319.80
321.04
316.60
320.54
1,802,676
-0.44(-0.14%)
May 02, 2024
314.40
321.31
312.43
320.98
1,677,816
+6.77(+2.15%)
May 01, 2024
299.50
320.54
298.61
314.21
2,625,240
+12.12(+4.01%)
Apr 30, 2024
303.63
306.12
301.00
302.09
1,879,216
-1.06(-0.35%)
Apr 29, 2024
305.53
307.50
301.82
303.15
1,742,270
-2.75(-0.90%)
Apr 26, 2024
309.25
310.99
305.83
305.90
1,213,133
-5.51(-1.77%)
Apr 25, 2024
314.73
315.70
308.19
311.41
1,837,706
-4.57(-1.45%)
Apr 24, 2024
335.00
336.40
309.00
315.98
3,488,885
-12.00(-3.66%)
Apr 23, 2024
325.43
328.18
320.47
327.98
1,623,405
+2.68(+0.82%)
Apr 22, 2024
326.74
334.42
324.63
325.30
1,591,028
-3.03(-0.92%)
Apr 19, 2024
327.00
329.75
326.90
328.33
1,143,746
+3.50(+1.08%)
Apr 18, 2024
327.60
331.00
324.06
324.83
1,557,271
+1.37(+0.42%)
Apr 17, 2024
319.63
324.38
318.10
323.46
1,958,771
+5.94(+1.87%)
Apr 16, 2024
329.99
330.00
317.39
317.52
1,683,355
+2.88(+0.92%)
Apr 15, 2024
315.17
317.57
313.00
314.64
1,184,637
+2.05(+0.66%)
Apr 12, 2024
315.94
316.09
310.33
312.59
1,467,619
-3.70(-1.17%)
Apr 11, 2024
320.78
320.78
315.50
316.29
992,085
-2.88(-0.90%)
Apr 10, 2024
316.80
321.32
315.40
319.17
1,101,210
-0.45(-0.14%)
Apr 09, 2024
316.50
319.62
315.80
319.62
850,341
+2.62(+0.83%)
Apr 08, 2024
311.84
318.80
310.72
317.00
1,299,525
+3.89(+1.24%)
Apr 05, 2024
307.70
314.24
307.70
313.11
1,238,770
+3.07(+0.99%)
Apr 04, 2024
309.12
314.44
308.04
310.04
1,845,769
+1.98(+0.64%)
Apr 03, 2024
305.85
312.89
302.70
308.06
2,839,492
+3.73(+1.23%)
Apr 02, 2024
315.49
320.12
299.23
304.33
9,512,362
-47.12(-13.41%)
Apr 01, 2024
346.00
353.00
345.91
351.45
1,065,524
+4.73(+1.36%)
Mar 28, 2024
349.60
350.94
345.89
346.72
1,606,753
-2.78(-0.80%)
Mar 27, 2024
349.58
351.00
347.66
349.50
1,000,303
+2.00(+0.58%)
Mar 26, 2024
348.11
349.38
346.47
347.50
1,502,229
+1.29(+0.37%)
Mar 25, 2024
348.11
348.84
344.92
346.21
1,006,603
-1.45(-0.42%)
Mar 22, 2024
347.14
353.10
347.14
347.65
1,119,297
+1.15(+0.33%)
Mar 21, 2024
346.86
351.23
345.94
346.51
1,464,337
-0.80(-0.23%)
Mar 20, 2024
348.63
351.23
346.45
347.31
1,467,870
-3.39(-0.97%)
Mar 19, 2024
348.41
351.56
347.25
350.70
1,449,555
+4.39(+1.27%)
Mar 18, 2024
346.34
349.05
343.30
346.31
1,011,110
-0.96(-0.28%)
Mar 15, 2024
345.91
348.39
343.62
347.27
2,475,453
-0.74(-0.21%)
Mar 14, 2024
344.02
348.58
342.15
348.00
949,901
+3.68(+1.07%)
Mar 13, 2024
344.50
350.47
343.66
344.32
1,058,722
+0.05(+0.01%)
Mar 12, 2024
345.45
347.49
339.23
344.27
1,319,141
-1.84(-0.53%)
Mar 11, 2024
337.74
348.31
337.74
346.12
1,167,949
+7.63(+2.25%)
Mar 08, 2024
339.69
343.56
337.58
338.49
1,167,261
-1.37(-0.40%)
Mar 07, 2024
337.92
341.28
333.69
339.85
1,579,794
+1.63(+0.48%)
Mar 06, 2024
336.55
341.22
335.67
338.22
1,558,574
+1.16(+0.34%)
Mar 05, 2024
348.11
350.93
336.28
337.06
2,575,578
-8.89(-2.57%)
Mar 04, 2024
350.11
351.91
345.72
345.95
1,795,580
-5.19(-1.48%)
Mar 01, 2024
349.21
351.22
345.38
351.14
1,644,160
+1.71(+0.49%)
Feb 29, 2024
350.87
352.56
345.44
349.43
2,297,413
-0.84(-0.24%)
Feb 28, 2024
359.08
360.38
349.62
350.27
2,133,232
-11.51(-3.18%)
Feb 27, 2024
360.23
365.65
356.27
361.78
1,458,277
+2.74(+0.76%)
Feb 26, 2024
362.97
365.78
356.98
359.04
1,220,566
-2.95(-0.82%)
Feb 23, 2024
367.84
368.47
360.63
361.99
1,375,374
-5.16(-1.40%)
Feb 22, 2024
366.07
368.40
361.95
367.14
1,229,296
+0.48(+0.13%)
Feb 21, 2024
367.63
368.58
363.97
366.67
878,931
+0.46(+0.13%)
Feb 20, 2024
365.47
368.29
364.07
366.21
1,123,873
+0.22(+0.06%)
Feb 16, 2024
364.52
367.99
364.33
365.99
957,286
+2.93(+0.81%)
Feb 15, 2024
363.73
365.81
361.59
363.06
1,248,801
+1.69(+0.47%)
Feb 14, 2024
362.73
363.19
359.97
361.37
1,127,591
-2.18(-0.60%)
Feb 13, 2024
368.87
372.32
363.41
363.55
1,258,229
-4.65(-1.26%)
Feb 12, 2024
369.36
370.77
366.36
368.20
992,778
-1.14(-0.31%)
Feb 09, 2024
367.33
370.22
365.20
369.34
1,125,336
+2.47(+0.67%)
Feb 08, 2024
369.49
371.98
365.99
366.87
1,583,139
-0.77(-0.21%)
Feb 07, 2024
367.74
370.90
364.73
367.63
2,315,406
+2.22(+0.61%)
Feb 06, 2024
360.53
367.48
358.11
365.42
2,277,155
+5.32(+1.48%)
Feb 05, 2024
372.36
374.87
357.73
360.10
3,410,013
-17.81(-4.71%)
Feb 02, 2024
377.42
381.87
373.27
377.91
1,789,301
+3.04(+0.81%)
Feb 01, 2024
374.12
378.54
369.06
374.87
3,053,265
-2.24(-0.59%)
Jan 31, 2024
379.06
382.47
374.56
377.10
2,266,740
+1.23(+0.33%)
Jan 30, 2024
369.45
377.04
364.96
375.87
3,076,043
+10.86(+2.98%)
Jan 29, 2024
362.08
366.83
357.19
365.01
2,861,022
+4.70(+1.30%)
Jan 26, 2024
354.02
367.82
353.36
360.31
4,471,938
+5.86(+1.65%)
Jan 25, 2024
349.74
363.89
341.82
354.46
10,919,780
-46.92(-11.69%)
Jan 24, 2024
406.04
410.75
399.96
401.38
2,123,964
-5.11(-1.26%)
Jan 23, 2024
406.99
409.23
402.97
406.49
1,625,344
-2.12(-0.52%)
Jan 22, 2024
398.98
410.67
395.99
408.61
2,454,004
+8.10(+2.02%)
Jan 19, 2024
409.46
411.35
399.95
400.51
3,041,708
-10.42(-2.54%)
Jan 18, 2024
391.44
414.67
389.51
410.93
9,427,868
-35.69(-7.99%)
Jan 17, 2024
439.82
454.37
438.24
446.62
2,535,799
+8.95(+2.04%)
Jan 16, 2024
440.36
439.53
432.46
437.68
1,835,918
+0.08(+0.02%)
Jan 12, 2024
429.81
443.86
428.04
437.60
2,750,552
-16.24(-3.58%)
Jan 11, 2024
456.13
458.59
452.21
453.83
1,165,039
-4.08(-0.89%)
Jan 10, 2024
456.90
459.19
455.00
457.91
1,152,010
-0.22(-0.05%)
Jan 09, 2024
460.91
460.91
454.72
458.13
1,433,980
-1.44(-0.31%)
Jan 08, 2024
457.81
463.20
450.84
459.57
1,588,507
+2.46(+0.54%)
Jan 05, 2024
462.85
463.57
452.58
457.11
1,697,434
-8.25(-1.77%)
Jan 04, 2024
467.91
470.17
464.99
465.36
954,190
+2.02(+0.43%)
Jan 03, 2024
473.70
473.79
462.66
463.34
1,310,864
-5.57(-1.19%)
Jan 02, 2024
458.57
470.35
456.99
468.91
1,971,880
+12.26(+2.68%)
Dec 29, 2023
455.99
457.76
453.74
456.65
806,157
+2.19(+0.48%)
Dec 28, 2023
449.56
458.04
448.86
454.45
1,036,487
+5.06(+1.13%)
Dec 27, 2023
450.51
450.96
446.89
449.39
1,523,474
-1.40(-0.31%)
Dec 26, 2023
449.85
451.52
447.74
450.79
916,804
-0.37(-0.08%)
Dec 22, 2023
452.83
453.25
449.50
451.16
1,058,855
-0.74(-0.16%)
Dec 21, 2023
450.54
452.90
449.04
451.90
1,559,797
+2.04(+0.45%)
Dec 20, 2023
460.13
460.13
449.55
449.86
1,935,078
-11.64(-2.52%)
Dec 19, 2023
455.95
461.65
454.44
461.50
1,337,029
+3.53(+0.77%)
Dec 18, 2023
459.07
459.99
453.85
457.96
1,811,100
-1.42(-0.31%)
Dec 15, 2023
465.46
465.80
457.19
459.38
2,775,903
-7.56(-1.62%)
Dec 14, 2023
483.81
483.81
464.57
466.94
2,405,769
-18.96(-3.90%)
Dec 13, 2023
479.77
486.69
477.95
485.90
1,040,801
+6.12(+1.28%)
Dec 12, 2023
477.84
481.64
475.65
479.77
1,652,890
+5.31(+1.12%)
Dec 11, 2023
480.46
480.83
465.28
474.47
2,399,653
-4.99(-1.04%)
Dec 08, 2023
480.52
480.52
472.92
479.45
1,088,027
+1.31(+0.27%)
Dec 07, 2023
482.46
483.17
470.01
478.14
2,031,694
-3.48(-0.72%)
Dec 06, 2023
495.02
495.93
481.05
481.62
1,740,998
-16.48(-3.31%)
Dec 05, 2023
490.35
500.47
486.10
498.10
1,202,535
+8.33(+1.70%)
Dec 04, 2023
493.77
496.53
484.53
489.77
1,124,429
-3.22(-0.65%)
Dec 01, 2023
480.86
502.52
478.33
492.98
2,188,498
+10.30(+2.13%)
Nov 30, 2023
481.74
487.38
475.94
482.68
4,146,345
+2.44(+0.51%)
Nov 29, 2023
493.78
524.10
478.20
480.24
5,062,773
-27.91(-5.49%)
Nov 28, 2023
509.54
513.07
508.07
508.15
721,371
-0.26(-0.05%)
Nov 27, 2023
517.97
524.81
508.13
508.41
990,755
-7.52(-1.46%)
Nov 24, 2023
516.67
518.45
512.14
515.93
313,412
+2.65(+0.52%)
Nov 22, 2023
508.35
514.51
504.72
513.28
896,141
+8.49(+1.68%)
Nov 21, 2023
500.15
506.60
498.12
504.79
711,725
+5.26(+1.05%)
Nov 20, 2023
495.32
500.34
492.51
499.53
1,070,784
+3.68(+0.74%)
Nov 17, 2023
511.36
511.36
493.81
495.85
1,506,437
-14.75(-2.89%)
Nov 16, 2023
504.80
517.66
504.80
510.60
1,058,605
+6.09(+1.21%)
Nov 15, 2023
497.89
506.94
493.30
504.51
1,112,281
+4.82(+0.96%)
Nov 14, 2023
488.77
503.11
487.98
499.69
1,126,161
+4.78(+0.97%)
Nov 13, 2023
490.81
496.16
490.45
494.92
553,015
+4.02(+0.82%)
Nov 10, 2023
494.34
494.89
486.75
490.89
695,051
-2.06(-0.42%)
Nov 09, 2023
486.08
495.96
484.67
492.95
1,061,149
+6.89(+1.42%)
Nov 08, 2023
497.40
500.79
485.45
486.06
912,614
-9.88(-1.99%)
Nov 07, 2023
488.58
501.38
488.56
495.94
1,854,247
+10.82(+2.23%)
Nov 06, 2023
475.85
487.95
471.62
485.12
1,553,425
+10.25(+2.16%)
Nov 03, 2023
476.31
481.63
472.92
474.87
1,459,585
-4.37(-0.91%)
Nov 02, 2023
482.31
485.81
469.68
479.24
2,616,337
-7.92(-1.63%)
Nov 01, 2023
498.09
513.68
486.53
487.16
2,764,781
-34.18(-6.56%)
Oct 31, 2023
518.26
523.13
516.12
521.34
1,288,256
+5.70(+1.10%)
Oct 30, 2023
509.08
518.15
506.48
515.64
1,098,745
+7.74(+1.52%)
Oct 27, 2023
508.26
513.78
506.06
507.90
762,022
-3.17(-0.62%)
Oct 26, 2023
516.49
518.80
510.04
511.06
691,293
-9.36(-1.80%)
Oct 25, 2023
516.36
522.49
510.69
520.42
737,198
+6.39(+1.24%)
Oct 24, 2023
515.54
522.07
513.54
514.03
548,079
+0.87(+0.17%)
Oct 23, 2023
517.53
518.45
510.86
513.16
571,469
-5.64(-1.09%)
Oct 20, 2023
522.62
524.76
517.16
518.81
1,013,346
-1.56(-0.30%)
Oct 19, 2023
518.65
522.62
515.52
520.37
839,672
+1.02(+0.20%)
Oct 18, 2023
524.23
527.48
518.26
519.35
1,051,973
+1.81(+0.35%)
Oct 17, 2023
523.45
528.15
517.26
517.53
717,342
-4.32(-0.83%)
Oct 16, 2023
512.68
523.44
510.62
521.85
1,489,407
+18.16(+3.60%)
Oct 13, 2023
505.47
512.35
497.87
503.69
1,540,890
+6.13(+1.23%)
Oct 12, 2023
491.18
500.74
486.92
497.56
1,172,840
+6.36(+1.29%)
Oct 11, 2023
491.78
495.24
484.41
491.20
1,594,170
-6.95(-1.39%)
Oct 10, 2023
499.29
501.26
496.18
498.15
1,019,444
-1.14(-0.23%)
Oct 09, 2023
496.12
500.74
492.77
499.29
719,389
+3.36(+0.68%)
Oct 06, 2023
487.30
500.85
486.80
495.93
807,489
+9.15(+1.88%)
Oct 05, 2023
484.45
487.49
482.07
486.78
853,882
+3.19(+0.66%)
Oct 04, 2023
486.37
487.46
480.30
483.60
1,237,824
-2.65(-0.54%)
Oct 03, 2023
486.81
489.24
483.02
486.24
628,342
-3.28(-0.67%)
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
.