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 (%)
Nov 30, 2017
239.76
249.52
238.97
249.06
2,029,223
+10.25(+4.29%)
Nov 29, 2017
232.62
239.70
231.79
238.81
1,521,725
+5.64(+2.42%)
Nov 28, 2017
232.72
234.15
230.64
233.17
1,126,089
+0.63(+0.27%)
Nov 27, 2017
233.03
228.70
232.54
1,826,091
+2.91(+1.27%)
Nov 24, 2017
228.55
230.81
226.47
229.63
583,965
+2.11(+0.93%)
Nov 22, 2017
225.94
228.59
224.90
227.52
1,319,391
+1.79(+0.79%)
Nov 21, 2017
223.45
225.99
223.24
225.73
1,257,010
+2.81(+1.26%)
Nov 20, 2017
222.61
224.66
221.41
222.92
1,852,314
+0.02(+0.01%)
Nov 17, 2017
224.25
226.94
222.73
222.90
1,081,800
-2.34(-1.04%)
Nov 16, 2017
223.31
227.29
222.34
225.24
2,135,915
+2.51(+1.13%)
Nov 15, 2017
228.58
228.58
222.58
222.73
1,695,493
-6.00(-2.62%)
Nov 14, 2017
229.85
230.64
227.14
228.72
2,016,645
-1.32(-0.57%)
Nov 13, 2017
233.43
233.89
229.88
230.04
1,513,608
-3.29(-1.41%)
Nov 10, 2017
234.82
236.07
230.69
233.34
1,325,438
-2.93(-1.24%)
Nov 09, 2017
230.46
236.31
229.42
236.27
2,043,250
+3.80(+1.63%)
Nov 08, 2017
241.42
242.66
227.80
232.47
2,717,076
-12.25(-5.01%)
Nov 07, 2017
243.60
245.59
242.50
244.72
1,124,793
+1.75(+0.72%)
Nov 06, 2017
244.50
246.64
242.34
242.97
1,254,467
-2.11(-0.86%)
Nov 03, 2017
244.33
246.84
242.45
245.08
721,529
+0.33(+0.13%)
Nov 02, 2017
243.39
246.24
242.43
244.75
687,412
+0.83(+0.34%)
Nov 01, 2017
244.66
246.80
242.75
243.92
633,768
+0.12(+0.05%)
Oct 31, 2017
244.10
245.23
241.72
243.80
833,850
-0.30(-0.12%)
Oct 30, 2017
247.21
248.53
243.81
244.09
1,439,202
-3.16(-1.28%)
Oct 27, 2017
241.04
252.59
239.87
247.25
1,982,030
+7.11(+2.96%)
Oct 26, 2017
238.63
242.78
237.09
240.14
1,196,165
+3.02(+1.27%)
Oct 25, 2017
235.89
237.80
234.79
237.12
779,890
+1.78(+0.76%)
Oct 24, 2017
234.34
236.34
232.10
235.34
679,156
+0.34(+0.15%)
Oct 23, 2017
235.01
237.64
233.17
235.00
764,884
+0.31(+0.13%)
Oct 20, 2017
232.87
235.72
232.27
234.69
777,767
+2.98(+1.29%)
Oct 19, 2017
230.43
232.02
227.78
231.71
834,437
+1.32(+0.57%)
Oct 18, 2017
230.27
234.49
230.27
230.39
1,151,957
+0.84(+0.37%)
Oct 17, 2017
228.57
231.45
226.92
229.55
1,772,114
+3.11(+1.37%)
Oct 16, 2017
226.07
227.60
225.08
226.44
1,174,919
-0.53(-0.24%)
Oct 13, 2017
227.16
229.81
225.04
226.98
850,553
-3.54(-1.54%)
Oct 12, 2017
230.09
231.38
228.74
230.52
762,423
+1.01(+0.44%)
Oct 11, 2017
229.14
231.99
229.14
229.51
860,229
-0.10(-0.05%)
Oct 10, 2017
229.57
230.85
228.68
229.61
1,293,955
+0.08(+0.03%)
Oct 09, 2017
231.05
233.07
228.99
229.53
973,453
-6.20(-2.63%)
Oct 06, 2017
234.99
237.10
234.51
235.73
1,207,324
+1.47(+0.63%)
Oct 05, 2017
235.59
236.11
233.80
234.26
1,109,767
-1.10(-0.47%)
Oct 04, 2017
236.20
237.17
235.19
235.36
745,686
-0.84(-0.36%)
Oct 03, 2017
233.98
236.21
233.60
236.20
755,060
+2.28(+0.98%)
Oct 02, 2017
233.35
234.85
232.96
233.92
1,151,539
+1.31(+0.56%)
Sep 29, 2017
232.05
232.69
229.91
232.61
1,614,068
+0.84(+0.36%)
Sep 28, 2017
227.55
233.79
227.15
231.77
1,136,090
+4.09(+1.79%)
Sep 27, 2017
228.26
228.99
224.14
227.68
1,428,518
-0.32(-0.14%)
Sep 26, 2017
226.70
230.47
226.70
228.01
1,415,098
+1.91(+0.84%)
Sep 25, 2017
228.33
230.33
225.87
226.10
1,152,343
-1.79(-0.79%)
Sep 22, 2017
227.72
232.98
224.20
227.89
1,409,094
+0.43(+0.19%)
Sep 21, 2017
228.82
228.82
226.69
227.46
1,235,812
-0.99(-0.43%)
Sep 20, 2017
228.84
230.65
226.43
228.46
1,913,793
-0.34(-0.15%)
Sep 19, 2017
237.15
237.81
228.39
228.80
1,810,123
-8.02(-3.38%)
Sep 18, 2017
238.30
238.76
236.23
236.81
1,167,051
-0.79(-0.33%)
Sep 15, 2017
238.29
239.21
237.48
237.60
1,288,712
-1.31(-0.55%)
Sep 14, 2017
239.82
240.08
238.21
238.91
1,102,504
-0.85(-0.35%)
Sep 13, 2017
243.23
245.67
239.74
239.76
1,387,326
-3.39(-1.40%)
Sep 12, 2017
245.07
245.65
242.07
243.15
779,307
-2.01(-0.82%)
Sep 11, 2017
246.19
247.59
245.12
245.16
704,143
+0.62(+0.25%)
Sep 08, 2017
244.39
245.24
243.70
244.54
878,778
+0.03(+0.01%)
Sep 07, 2017
244.91
246.28
243.99
244.52
726,199
-0.33(-0.14%)
Sep 06, 2017
245.92
246.69
243.06
244.85
715,919
-0.64(-0.26%)
Sep 05, 2017
245.92
247.32
244.61
245.49
819,137
-1.14(-0.46%)
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
.