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
)
355.25
-3.68 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2018
264.90
265.85
259.94
259.94
1,053,103
-4.88(-1.84%)
Feb 27, 2018
262.62
268.35
260.35
264.82
1,065,474
+2.24(+0.85%)
Feb 26, 2018
259.90
263.24
257.32
262.58
811,271
+3.24(+1.25%)
Feb 23, 2018
257.00
259.62
255.47
259.34
1,236,020
+3.23(+1.26%)
Feb 22, 2018
256.55
258.88
255.63
256.11
859,965
+1.37(+0.54%)
Feb 21, 2018
256.26
258.33
254.67
254.74
679,977
-0.91(-0.36%)
Feb 20, 2018
256.02
257.00
254.58
255.65
882,828
-1.60(-0.62%)
Feb 16, 2018
257.25
257.25
257.25
0
+1.48(+0.58%)
Feb 15, 2018
257.20
258.16
251.62
255.76
901,311
-0.02(-0.01%)
Feb 14, 2018
255.09
257.20
254.55
255.78
1,151,315
-0.57(-0.22%)
Feb 13, 2018
252.40
257.51
249.84
256.36
900,242
+0.98(+0.38%)
Feb 12, 2018
254.80
257.97
253.37
255.38
1,058,381
+1.66(+0.65%)
Feb 09, 2018
253.04
256.33
249.72
253.73
1,710,726
+2.82(+1.12%)
Feb 08, 2018
254.88
261.42
250.54
250.91
2,111,193
-2.42(-0.96%)
Feb 07, 2018
251.51
254.38
251.51
253.33
1,763,597
-4.03(-1.57%)
Feb 06, 2018
249.84
259.81
249.65
257.36
1,422,444
-0.91(-0.35%)
Feb 05, 2018
262.98
264.29
254.70
258.27
1,064,038
-6.15(-2.33%)
Feb 02, 2018
265.81
267.57
261.90
264.42
982,938
-3.13(-1.17%)
Feb 01, 2018
269.48
270.77
264.39
267.55
1,059,328
-1.97(-0.73%)
Jan 31, 2018
275.37
278.21
268.63
269.52
1,125,101
-0.44(-0.16%)
Jan 30, 2018
265.35
271.73
264.90
269.96
1,694,010
-8.55(-3.07%)
Jan 29, 2018
276.15
280.53
275.68
278.50
938,608
+2.81(+1.02%)
Jan 26, 2018
275.29
276.39
273.26
275.69
1,188,958
+2.28(+0.83%)
Jan 25, 2018
273.64
274.69
270.78
273.42
967,186
-0.39(-0.14%)
Jan 24, 2018
271.49
274.60
269.86
273.81
1,159,647
+3.31(+1.22%)
Jan 23, 2018
268.47
271.52
266.02
270.50
1,393,191
+0.95(+0.35%)
Jan 22, 2018
266.89
269.83
265.38
269.55
1,205,117
+2.46(+0.92%)
Jan 19, 2018
268.50
268.65
265.05
267.10
1,214,261
-0.13(-0.05%)
Jan 18, 2018
264.22
267.77
263.13
267.23
1,363,570
+3.53(+1.34%)
Jan 17, 2018
260.11
264.01
258.78
263.70
1,167,971
+5.34(+2.07%)
Jan 16, 2018
258.88
260.09
255.89
258.37
1,850,714
+2.06(+0.80%)
Jan 12, 2018
256.31
256.31
256.31
0
+2.69(+1.06%)
Jan 11, 2018
252.35
255.45
251.09
253.62
805,901
+2.02(+0.80%)
Jan 10, 2018
250.81
252.01
249.61
251.60
970,816
+0.02(+0.01%)
Jan 09, 2018
246.59
252.54
246.30
251.59
1,158,292
+4.33(+1.75%)
Jan 08, 2018
252.35
252.35
245.82
247.25
1,372,941
-5.53(-2.19%)
Jan 05, 2018
247.13
253.33
247.10
252.78
1,282,515
+5.71(+2.31%)
Jan 04, 2018
241.81
248.61
241.81
247.07
1,407,514
+6.77(+2.82%)
Jan 03, 2018
241.02
245.39
239.32
240.30
1,270,226
-0.34(-0.14%)
Jan 02, 2018
238.47
241.81
237.17
240.65
854,207
+3.41(+1.44%)
Dec 29, 2017
237.23
237.23
237.23
0
-0.90(-0.38%)
Dec 28, 2017
237.64
239.54
236.88
238.13
861,731
+1.20(+0.51%)
Dec 27, 2017
234.88
238.45
234.38
236.93
1,135,607
+1.81(+0.77%)
Dec 26, 2017
234.00
238.62
234.00
235.11
1,026,909
+1.19(+0.51%)
Dec 22, 2017
233.22
234.27
231.82
233.92
725,725
+1.35(+0.58%)
Dec 21, 2017
233.85
235.40
232.28
232.56
931,539
-1.51(-0.64%)
Dec 20, 2017
233.92
236.07
233.35
234.07
1,087,147
+0.00(+0.00%)
Dec 19, 2017
234.60
236.87
231.05
234.07
1,733,378
-1.17(-0.50%)
Dec 18, 2017
241.90
241.91
235.21
235.24
1,321,679
-6.93(-2.86%)
Dec 15, 2017
241.13
245.60
238.74
242.17
2,439,918
+2.89(+1.21%)
Dec 14, 2017
246.60
247.09
239.08
239.27
1,417,725
-5.38(-2.20%)
Dec 13, 2017
243.11
246.40
241.78
244.65
1,051,633
+1.53(+0.63%)
Dec 12, 2017
243.12
244.09
239.48
243.12
941,467
+1.54(+0.64%)
Dec 11, 2017
244.89
245.90
240.36
241.58
992,157
-3.30(-1.35%)
Dec 08, 2017
242.09
246.43
240.37
244.89
1,031,835
+2.47(+1.02%)
Dec 07, 2017
240.50
243.65
239.37
242.41
1,080,593
+3.44(+1.44%)
Dec 06, 2017
242.57
243.05
238.12
238.98
1,342,532
+0.00(+0.00%)
Dec 05, 2017
240.86
244.09
239.95
971,702
+0.00(+0.00%)
Dec 04, 2017
250.63
239.83
240.87
2,618,487
-5.97(-2.42%)
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
.