U.S. markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
408.19-1.10 (-0.27%)
At close: 4:03PM EST

410.00 +1.81 (0.44%)
After hours: 6:46PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020408.58417.99407.96408.19408.19667,466
Nov 23, 2020409.33412.57404.67409.29409.291,093,500
Nov 20, 2020405.54410.00401.67406.21406.21743,900
Nov 19, 2020416.62419.33405.54407.17407.171,489,900
Nov 18, 2020422.74424.00413.72418.44418.44545,200
Nov 17, 2020425.18426.75418.04422.23422.23571,200
Nov 16, 2020434.67437.87423.86428.54428.54652,300
Nov 13, 2020435.16436.34427.78433.40433.40702,400
Nov 12, 2020426.80434.90423.01431.80431.80755,200
Nov 11, 2020433.49434.87421.64426.00426.00978,600
Nov 10, 2020422.31431.34408.89430.67430.671,097,400
Nov 09, 2020448.06453.96422.56422.99422.99955,100
Nov 06, 2020439.55439.56428.26432.55432.55681,800
Nov 05, 2020459.99462.42438.98440.79440.791,324,400
Nov 04, 2020445.01474.70445.01452.01452.011,982,100
Nov 03, 2020410.69430.44409.67423.43423.43971,000
Nov 02, 2020404.00413.02398.87408.58408.581,079,000
Oct 30, 2020398.22402.12392.49399.28399.28942,600
Oct 29, 2020411.91414.00396.49396.75396.751,255,100
Oct 28, 2020423.14427.49412.52413.25413.25652,700
Oct 27, 2020433.23434.74429.80432.14432.14434,300
Oct 26, 2020441.57445.00430.89435.13435.13378,400
Oct 23, 2020444.00449.43441.74444.31444.31480,000
Oct 22, 2020436.30443.70434.72441.16441.16478,000
Oct 21, 2020435.57439.92433.68437.23437.23878,500
Oct 20, 2020434.55440.66431.50436.41436.41380,800
Oct 19, 2020437.41442.44431.01433.08433.08549,200
Oct 16, 2020435.75445.20434.23437.72437.72455,600
Oct 15, 2020419.20435.52418.21435.36435.36537,400
Oct 14, 2020429.50431.67422.29423.00423.00357,900
Oct 13, 2020427.64435.83426.01432.81432.81359,500
Oct 12, 2020436.60440.35429.84430.52430.52634,500
Oct 09, 2020429.59435.77429.04433.44433.44348,900
Oct 08, 2020430.10434.07425.51427.32427.32452,400
Oct 07, 2020418.26430.23417.64429.41429.41492,600
Oct 06, 2020420.67421.56414.34416.20416.20702,900
Oct 05, 2020412.80419.88410.64419.62419.62356,600
Oct 02, 2020414.33415.28405.14408.31408.31521,400
Oct 01, 2020415.92417.14409.69415.36415.36541,300
Sep 30, 2020403.20419.06401.13413.89413.89701,700
Sep 29, 2020400.59404.24398.64401.50401.50847,600
Sep 29, 20200.625 Dividend
Sep 28, 2020403.97409.47399.27400.00399.38697,300
Sep 25, 2020384.40401.15384.40400.85400.22684,000
Sep 24, 2020383.81388.07382.72387.00386.40379,100
Sep 23, 2020388.60391.40384.46385.42384.82998,300
Sep 22, 2020395.81398.56385.11386.76386.161,087,000
Sep 21, 2020393.96395.26383.21394.51393.891,151,800
Sep 18, 2020397.90405.51397.03402.63402.001,275,300
Sep 17, 2020396.34399.30391.52397.50396.88559,200
Sep 16, 2020403.48406.09398.64399.07398.45420,400
Sep 15, 2020404.74407.00398.61399.99399.37509,400
Sep 14, 2020395.44406.24394.26403.63403.00430,300
Sep 11, 2020395.78397.13386.33391.36390.75731,900
Sep 10, 2020409.12411.00392.80393.37392.76557,200
Sep 09, 2020406.95411.98405.64408.22407.58464,600
Sep 08, 2020411.46411.46401.55405.37404.74630,900
Sep 04, 2020421.21421.31409.75413.19412.54738,900
Sep 03, 2020428.18431.12414.23421.28420.62814,800
Sep 02, 2020417.32429.07415.37427.77427.10736,900
Sep 01, 2020413.14418.51413.14414.85414.20597,400
Aug 31, 2020407.75416.28406.69415.17414.521,035,200
Aug 28, 2020408.85413.21404.79408.04407.40537,400
Aug 27, 2020404.52411.52401.68407.45406.81650,500
Aug 26, 2020404.21405.09397.59403.73403.10535,000
Aug 25, 2020408.97408.97401.84405.84405.21527,700
Aug 24, 2020420.03422.75405.08406.08405.45593,900
Aug 21, 2020415.52419.02412.35418.79418.14473,500
Aug 20, 2020417.08418.28412.16413.96413.31335,300
Aug 19, 2020415.74421.88415.08418.00417.35685,800
Aug 18, 2020422.55422.55415.45417.17416.52379,100
Aug 17, 2020420.91423.42418.64420.01419.35366,900
Aug 14, 2020417.37422.02413.55422.02421.36337,800
Aug 13, 2020417.94419.93414.02419.50418.84322,200
Aug 12, 2020419.15423.89417.31420.06419.40543,000
Aug 11, 2020423.22425.46414.76415.77415.12566,300
Aug 10, 2020418.01423.85414.75419.76419.10639,900
Aug 07, 2020407.76418.84407.76417.94417.29915,700
Aug 06, 2020403.72410.75403.04407.63406.99900,000
Aug 05, 2020394.52404.75394.51403.91403.28905,200
Aug 04, 2020391.95396.37388.89391.18390.57748,500
Aug 03, 2020395.23395.56387.90394.55393.93446,400
Jul 31, 2020396.56398.11387.35392.45391.84722,600
Jul 30, 2020391.04401.69387.80398.54397.92491,800
Jul 29, 2020388.46401.00387.00396.40395.78804,400
Jul 28, 2020390.04390.92384.51386.65386.05402,600
Jul 27, 2020390.99394.28387.13391.02390.41831,400
Jul 24, 2020398.94399.00390.89392.14391.53458,900
Jul 23, 2020403.10407.10396.63397.75397.13297,100
Jul 22, 2020398.24402.74395.00402.37401.74415,000
Jul 21, 2020399.99401.52396.28397.59396.97519,300
Jul 20, 2020404.00404.84394.67396.76396.14506,500
Jul 17, 2020399.16405.19397.69404.49403.86672,300
Jul 16, 2020394.95401.83392.77395.89395.27894,600
Jul 15, 2020392.69395.85385.58395.37394.75813,300
Jul 14, 2020380.25396.82379.73396.54395.921,093,200
Jul 13, 2020382.76390.39381.17381.87381.27595,400
Jul 10, 2020385.02385.02377.20381.58380.98464,900
Jul 09, 2020385.12387.59378.62382.92382.32942,200
Jul 08, 2020393.00396.03384.02386.00385.40544,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...