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 (%)
May 29, 2020
395.07
400.51
386.51
399.31
1,861,494
+6.65(+1.69%)
May 28, 2020
393.56
400.15
390.93
392.66
863,377
+4.35(+1.12%)
May 27, 2020
387.01
388.99
373.06
388.31
859,049
+2.19(+0.57%)
May 26, 2020
392.91
393.56
385.40
386.13
752,082
+2.59(+0.67%)
May 22, 2020
385.29
386.74
378.84
383.54
427,605
-0.82(-0.21%)
May 21, 2020
380.22
387.33
376.71
384.36
711,503
+3.97(+1.04%)
May 20, 2020
386.85
389.80
378.76
380.39
705,902
-3.19(-0.83%)
May 19, 2020
380.25
391.32
377.28
383.58
780,864
+2.04(+0.54%)
May 18, 2020
396.73
401.31
380.20
381.54
1,094,018
-5.69(-1.47%)
May 15, 2020
374.58
387.81
374.58
387.23
991,062
+12.07(+3.22%)
May 14, 2020
362.77
377.16
362.71
375.16
775,515
+8.16(+2.22%)
May 13, 2020
375.87
382.78
361.93
367.00
1,010,694
-6.12(-1.64%)
May 12, 2020
372.43
381.31
372.43
373.12
1,181,108
+3.57(+0.97%)
May 11, 2020
365.87
372.11
365.20
369.55
757,459
+2.47(+0.67%)
May 08, 2020
366.68
369.38
363.92
367.08
952,909
+5.91(+1.64%)
May 07, 2020
369.51
372.41
360.00
361.17
664,077
-3.47(-0.95%)
May 06, 2020
376.01
377.88
363.37
364.64
756,149
-8.82(-2.36%)
May 05, 2020
368.20
378.00
365.16
373.46
900,954
+6.05(+1.65%)
May 04, 2020
362.06
367.74
354.70
367.41
800,446
+5.44(+1.50%)
May 01, 2020
363.24
370.64
355.16
361.96
1,120,331
-9.31(-2.51%)
Apr 30, 2020
363.98
381.74
362.59
371.28
1,741,910
+4.32(+1.18%)
Apr 29, 2020
369.51
376.08
354.92
366.96
1,810,600
+14.11(+4.00%)
Apr 28, 2020
368.37
368.66
349.54
352.85
1,338,894
-10.36(-2.85%)
Apr 27, 2020
362.12
364.53
356.65
363.21
724,691
+4.31(+1.20%)
Apr 24, 2020
359.61
359.61
353.29
358.90
967,923
+2.94(+0.83%)
Apr 23, 2020
360.49
365.43
353.12
355.96
1,268,405
-1.07(-0.30%)
Apr 22, 2020
355.10
365.83
354.23
357.03
1,103,408
+8.08(+2.32%)
Apr 21, 2020
350.55
353.20
346.18
348.95
1,008,094
-8.24(-2.31%)
Apr 20, 2020
356.97
367.15
355.89
357.19
1,205,643
-6.09(-1.68%)
Apr 17, 2020
371.08
373.08
355.57
363.27
1,482,120
-3.62(-0.99%)
Apr 16, 2020
346.17
369.85
343.53
366.89
1,492,320
+23.11(+6.72%)
Apr 15, 2020
339.36
349.41
335.43
343.78
1,472,080
+1.29(+0.38%)
Apr 14, 2020
346.43
353.99
341.59
342.49
1,539,863
+3.84(+1.13%)
Apr 13, 2020
334.20
339.39
328.22
338.64
1,419,515
+6.19(+1.86%)
Apr 09, 2020
327.46
335.71
323.30
332.46
2,252,284
+4.51(+1.38%)
Apr 08, 2020
315.85
336.45
310.51
327.95
1,665,784
+16.73(+5.38%)
Apr 07, 2020
330.70
335.48
309.28
311.21
1,796,870
-7.21(-2.27%)
Apr 06, 2020
296.79
321.71
292.97
318.43
1,603,457
+34.85(+12.29%)
Apr 03, 2020
285.57
290.75
277.61
283.58
1,232,734
-8.25(-2.83%)
Apr 02, 2020
284.91
298.47
279.95
291.82
1,099,071
+1.32(+0.46%)
Apr 01, 2020
291.72
294.12
280.06
290.50
1,653,313
-14.85(-4.86%)
Mar 31, 2020
303.44
309.07
290.34
305.35
2,575,331
+2.71(+0.90%)
Mar 30, 2020
291.06
310.16
289.84
302.64
1,682,315
+14.38(+4.99%)
Mar 27, 2020
281.54
294.99
280.43
288.26
1,977,338
-7.19(-2.43%)
Mar 26, 2020
264.26
297.86
262.03
295.45
2,271,647
+34.42(+13.19%)
Mar 25, 2020
222.38
272.94
218.94
261.03
3,127,979
+33.91(+14.93%)
Mar 24, 2020
220.80
236.69
211.63
227.12
3,507,251
+19.05(+9.15%)
Mar 23, 2020
224.00
232.67
202.07
208.07
3,673,511
-15.70(-7.02%)
Mar 20, 2020
253.27
265.69
223.45
223.77
3,410,024
-24.82(-9.98%)
Mar 19, 2020
239.27
253.58
228.05
248.59
1,970,762
+9.32(+3.90%)
Mar 18, 2020
250.16
251.62
223.18
239.27
3,274,709
-25.23(-9.54%)
Mar 17, 2020
265.57
269.61
254.27
264.50
2,646,721
+2.30(+0.88%)
Mar 16, 2020
253.31
283.63
243.68
262.20
2,880,731
-42.40(-13.92%)
Mar 13, 2020
297.90
305.26
271.75
304.60
2,251,364
+20.24(+7.12%)
Mar 12, 2020
296.47
307.68
282.59
284.36
1,778,830
-34.13(-10.72%)
Mar 11, 2020
331.90
340.16
316.06
318.49
2,312,270
-20.45(-6.03%)
Mar 10, 2020
337.03
346.71
331.98
338.94
1,871,896
+11.74(+3.59%)
Mar 09, 2020
326.70
338.47
313.71
327.20
2,232,124
-28.93(-8.12%)
Mar 06, 2020
347.87
357.36
340.99
356.13
2,196,951
-3.48(-0.97%)
Mar 05, 2020
353.69
368.12
351.12
359.61
2,339,391
-1.69(-0.47%)
Mar 04, 2020
347.98
363.58
346.91
361.30
3,420,727
+45.58(+14.44%)
Mar 03, 2020
334.58
343.16
313.04
315.72
1,972,536
-19.40(-5.79%)
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
.