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
)
352.22
-4.38 (-1.23%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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 (%)
Nov 30, 2018
318.45
320.02
315.66
316.67
1,184,003
-0.79(-0.25%)
Nov 29, 2018
314.75
319.76
313.38
317.46
937,601
+1.34(+0.42%)
Nov 28, 2018
299.15
316.25
299.15
316.12
1,427,688
+18.52(+6.22%)
Nov 27, 2018
299.95
301.68
294.87
297.60
1,037,104
-3.77(-1.25%)
Nov 26, 2018
295.30
302.68
294.17
301.37
1,039,419
+7.33(+2.49%)
Nov 23, 2018
291.77
295.00
291.14
294.03
321,803
+0.79(+0.27%)
Nov 21, 2018
293.25
293.25
293.25
0
-2.04(-0.69%)
Nov 20, 2018
296.56
296.87
287.99
295.28
1,774,201
-3.06(-1.02%)
Nov 19, 2018
307.34
308.23
297.51
298.34
1,091,694
-8.97(-2.92%)
Nov 16, 2018
304.68
307.54
302.34
307.31
1,319,570
+1.65(+0.54%)
Nov 15, 2018
307.29
307.60
300.14
305.65
1,168,170
-2.31(-0.75%)
Nov 14, 2018
320.75
322.35
307.17
307.96
1,596,922
-13.13(-4.09%)
Nov 13, 2018
324.76
325.56
320.23
321.09
1,025,405
-3.44(-1.06%)
Nov 12, 2018
325.34
326.24
322.69
324.53
802,375
-1.25(-0.38%)
Nov 09, 2018
325.41
328.74
322.94
325.78
814,964
-0.62(-0.19%)
Nov 08, 2018
339.28
339.33
324.17
326.39
1,110,307
-13.83(-4.07%)
Nov 07, 2018
322.42
342.05
321.67
340.23
1,664,212
+21.31(+6.68%)
Nov 06, 2018
313.85
319.17
313.29
318.92
803,639
+5.00(+1.59%)
Nov 05, 2018
311.30
316.58
310.58
313.92
534,581
+3.42(+1.10%)
Nov 02, 2018
310.16
318.28
308.49
310.50
712,170
+2.09(+0.68%)
Nov 01, 2018
309.22
312.42
307.00
308.40
1,007,459
+0.44(+0.14%)
Oct 31, 2018
312.79
317.45
307.43
307.96
1,012,415
-2.97(-0.96%)
Oct 30, 2018
306.21
311.38
302.48
310.93
467,102
+5.66(+1.85%)
Oct 29, 2018
307.66
310.49
301.69
305.27
698,604
-0.62(-0.20%)
Oct 26, 2018
307.93
309.49
303.38
305.88
481,300
-3.20(-1.04%)
Oct 25, 2018
306.09
311.65
304.28
309.08
470,632
+3.69(+1.21%)
Oct 24, 2018
312.55
314.25
304.91
305.39
455,666
-7.78(-2.48%)
Oct 23, 2018
310.50
314.10
307.58
313.17
458,390
-0.79(-0.25%)
Oct 22, 2018
316.55
319.05
311.44
313.96
679,888
-1.66(-0.53%)
Oct 19, 2018
319.80
321.79
314.52
315.62
672,738
-3.78(-1.18%)
Oct 18, 2018
316.25
319.72
315.20
319.40
519,619
+4.06(+1.29%)
Oct 17, 2018
314.73
319.21
309.51
315.33
368,354
-0.26(-0.08%)
Oct 16, 2018
309.16
316.10
307.85
315.59
385,213
+10.90(+3.58%)
Oct 15, 2018
305.60
307.52
304.04
304.69
622,045
-1.29(-0.42%)
Oct 12, 2018
310.34
312.87
303.30
305.98
829,530
-1.50(-0.49%)
Oct 11, 2018
315.12
316.35
306.59
307.48
788,399
-8.54(-2.70%)
Oct 10, 2018
322.16
323.91
315.69
316.02
629,489
-6.09(-1.89%)
Oct 09, 2018
320.84
324.76
320.84
322.12
678,445
+1.42(+0.44%)
Oct 08, 2018
318.11
321.35
316.36
320.70
468,382
+2.42(+0.76%)
Oct 05, 2018
318.87
321.07
317.81
318.27
414,921
-0.08(-0.02%)
Oct 04, 2018
319.63
320.31
317.70
318.35
479,364
-1.36(-0.42%)
Oct 03, 2018
323.88
324.09
317.82
319.71
773,155
-3.61(-1.12%)
Oct 02, 2018
324.83
325.64
321.20
323.32
439,399
-1.96(-0.60%)
Oct 01, 2018
326.92
327.67
323.90
325.28
437,151
-0.09(-0.03%)
Sep 28, 2018
322.27
325.71
321.43
325.37
814,028
+3.31(+1.03%)
Sep 27, 2018
320.48
322.46
320.30
322.06
349,552
+2.57(+0.80%)
Sep 26, 2018
321.02
322.33
317.23
319.50
573,207
-0.87(-0.27%)
Sep 25, 2018
327.13
327.33
319.55
320.37
676,430
-6.52(-1.99%)
Sep 24, 2018
323.52
327.55
322.87
326.88
538,177
+2.74(+0.84%)
Sep 21, 2018
324.67
325.30
323.66
324.15
861,725
+0.10(+0.03%)
Sep 20, 2018
323.59
324.59
321.85
324.05
448,314
+1.79(+0.55%)
Sep 19, 2018
324.13
324.19
321.23
322.27
385,311
-0.18(-0.06%)
Sep 18, 2018
319.58
323.35
318.79
322.45
415,578
+1.87(+0.58%)
Sep 17, 2018
323.30
324.80
319.81
320.58
561,032
-3.07(-0.95%)
Sep 14, 2018
325.55
326.18
323.22
323.65
411,690
-0.66(-0.20%)
Sep 13, 2018
321.08
324.74
318.64
324.31
377,129
+6.10(+1.92%)
Sep 12, 2018
318.65
319.96
316.29
318.21
471,148
-1.26(-0.39%)
Sep 11, 2018
315.10
319.66
314.79
319.47
471,686
+4.01(+1.27%)
Sep 10, 2018
323.59
323.59
314.15
315.45
476,403
-8.09(-2.50%)
Sep 07, 2018
320.52
323.96
320.52
323.54
397,519
+3.12(+0.97%)
Sep 06, 2018
319.30
322.12
318.00
320.43
711,921
+0.96(+0.30%)
Sep 05, 2018
319.77
321.16
318.88
319.47
557,188
-0.20(-0.06%)
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
.