HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2019318.09321.48318.09318.90318.90611,100
Nov 12, 2019316.37320.83315.32320.29320.291,096,100
Nov 11, 2019316.92320.12315.85317.56317.561,479,900
Nov 08, 2019315.72320.01314.15317.58317.581,429,600
Nov 07, 2019306.81316.25303.56315.14315.141,710,400
Nov 06, 2019302.02306.77296.77304.94304.941,648,700
Nov 05, 2019299.00300.38293.12294.75294.75863,500
Nov 04, 2019296.70298.62293.05296.99296.99596,900
Nov 01, 2019295.52298.93292.94296.20296.20770,900
Oct 31, 2019293.54295.92289.50294.20294.20638,500
Oct 30, 2019296.69296.96292.58294.19294.19568,700
Oct 29, 2019289.12296.44287.31295.84295.84820,100
Oct 28, 2019288.25292.23288.25289.37289.37453,900
Oct 25, 2019287.57289.22285.52288.09288.09517,700
Oct 24, 2019290.67291.50285.47286.61286.61648,500
Oct 23, 2019288.37293.17287.27290.21290.21642,800
Oct 22, 2019286.38293.41285.88290.11290.11785,300
Oct 21, 2019289.26290.02286.69287.15287.15850,500
Oct 18, 2019288.15290.00282.82289.26289.261,884,800
Oct 17, 2019276.20285.71275.94285.50285.501,519,300
Oct 16, 2019275.51277.11274.08275.37275.37955,700
Oct 15, 2019269.44277.42269.29276.64276.641,338,000
Oct 14, 2019265.53266.09263.37264.00264.00840,000
Oct 11, 2019263.77269.52263.11266.26266.261,258,300
Oct 10, 2019257.41262.19254.72261.15261.151,201,000
Oct 09, 2019255.13257.06253.44253.80253.80738,700
Oct 08, 2019252.95253.92250.52253.17253.17962,300
Oct 07, 2019255.99257.09254.45255.24255.24865,200
Oct 04, 2019253.94256.65253.01256.06256.06744,300
Oct 03, 2019255.24256.48251.48253.56253.56936,400
Oct 02, 2019253.61259.09252.75255.49255.491,014,700
Oct 01, 2019255.95256.71248.64254.38254.381,319,200
Sep 30, 2019253.01258.00252.09255.67255.671,390,300
Sep 27, 2019264.53266.97256.62257.59257.591,092,100
Sep 27, 20190.55 Dividend
Sep 26, 2019268.10268.65258.42263.92263.372,324,100
Sep 25, 2019274.59277.42265.18267.69267.131,660,600
Sep 24, 2019277.87279.25273.56274.97274.40700,900
Sep 23, 2019275.67279.01274.08277.30276.72744,700
Sep 20, 2019279.60282.39276.76277.28276.70994,100
Sep 19, 2019273.80279.74273.24278.41277.83871,500
Sep 18, 2019273.17276.01271.66273.13272.56629,800
Sep 17, 2019278.28278.79272.35273.78273.21861,300
Sep 16, 2019271.95280.39271.95278.28277.70726,000
Sep 13, 2019270.40279.74270.40274.69274.12943,000
Sep 12, 2019277.45278.92267.78268.38267.821,423,500
Sep 11, 2019276.20278.32272.12276.81276.231,066,200
Sep 10, 2019276.47280.84275.71276.85276.271,089,100
Sep 09, 2019273.43278.15272.27275.69275.12816,400
Sep 06, 2019274.44277.68273.04273.51272.94598,600
Sep 05, 2019277.85278.75271.39274.71274.14859,400
Sep 04, 2019282.74283.99272.72274.18273.611,008,200
Sep 03, 2019282.48282.84277.65280.36279.78716,100
Aug 30, 2019281.00284.71279.86283.21282.62633,000
Aug 29, 2019278.88280.96276.62279.49278.911,093,800
Aug 28, 2019272.06279.98270.72276.08275.50859,400
Aug 27, 2019289.12290.51271.94272.06271.491,665,200
Aug 26, 2019289.00290.60287.45288.79288.19539,100
Aug 23, 2019288.49293.46285.44286.96286.36847,500
Aug 22, 2019298.17299.27288.60288.82288.221,107,600
Aug 21, 2019295.48298.68295.16298.00297.38382,500
Aug 20, 2019297.69297.69293.12294.42293.81743,700
Aug 19, 2019299.76301.21297.74298.57297.95791,100
Aug 16, 2019295.32297.73294.26297.00296.38609,400
Aug 15, 2019297.64298.04290.66291.06290.451,080,200
Aug 14, 2019301.19302.26295.35296.30295.682,099,700
Aug 13, 2019294.23305.47294.23304.87304.231,100,600
Aug 12, 2019300.00300.00294.20295.50294.881,165,000
Aug 09, 2019295.90299.77294.19297.78297.16750,700
Aug 08, 2019294.58296.61291.04295.25294.63578,900
Aug 07, 2019288.14294.79284.57293.89293.28935,500
Aug 06, 2019288.15292.73286.08292.25291.641,051,800
Aug 05, 2019291.33291.33282.52286.68286.081,528,500
Aug 02, 2019297.01300.44293.10293.93293.321,693,200
Aug 01, 2019298.50301.82295.60298.19297.571,637,300
Jul 31, 2019301.29302.44290.82296.75296.132,666,800
Jul 30, 2019279.06284.52274.44284.52283.93935,600
Jul 29, 2019277.00283.38276.94281.02280.43704,800
Jul 26, 2019275.69278.40273.31276.87276.29886,400
Jul 25, 2019276.08278.09273.16274.44273.87798,400
Jul 24, 2019281.49281.49271.57276.09275.511,490,700
Jul 23, 2019281.63283.32277.99281.67281.08772,000
Jul 22, 2019282.71283.65278.83282.19281.60771,100
Jul 19, 2019283.68284.01278.28281.67281.08733,400
Jul 18, 2019279.28286.65276.70283.33282.74831,600
Jul 17, 2019283.09285.41281.78281.98281.39706,200
Jul 16, 2019286.09287.65282.65284.30283.71797,000
Jul 15, 2019290.91290.91284.01285.32284.731,317,100
Jul 12, 2019281.15291.39280.80291.25290.642,058,800
Jul 11, 2019280.74284.22276.40280.19279.612,364,700
Jul 10, 2019260.68268.34260.52267.91267.351,058,000
Jul 09, 2019262.51265.58259.18260.14259.60957,600
Jul 08, 2019263.87264.67259.69264.15263.60733,500
Jul 05, 2019261.99267.44261.38264.65264.10645,900
Jul 03, 2019259.95264.48259.89262.51261.96481,100
Jul 02, 2019260.90260.90254.54259.43258.891,171,200
Jul 01, 2019266.82266.82260.49261.14260.601,017,200
Jun 28, 2019265.44266.42260.00265.30264.752,360,800
Jun 27, 2019261.98268.81261.45264.60264.051,003,300
Jun 27, 20190.55 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...