Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Humana Inc. (HUM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
383.05+5.96 (+1.58%)
At close: 04:03PM EST
383.05 0.00 (0.00%)
After hours: 04:36PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022378.17389.21377.52383.05383.051,314,128
Jan 26, 2022374.03382.12371.37377.09377.091,718,000
Jan 25, 2022372.99378.23365.34375.04375.041,154,900
Jan 24, 2022374.00381.78363.73379.10379.101,555,200
Jan 21, 2022387.18390.73372.30375.25375.252,618,200
Jan 20, 2022380.35389.15380.35383.01383.011,267,700
Jan 19, 2022388.24392.03375.35377.84377.841,827,600
Jan 18, 2022387.65401.63385.16387.88387.881,512,500
Jan 14, 2022394.01399.90386.75391.66391.661,113,600
Jan 13, 2022394.13397.65385.89393.59393.591,615,300
Jan 12, 2022390.56398.46389.66395.28395.281,602,600
Jan 11, 2022383.94392.40380.92391.66391.661,878,000
Jan 10, 2022358.50386.99358.50385.18385.183,131,800
Jan 07, 2022367.03370.68351.20363.17363.175,517,300
Jan 06, 2022412.81422.13359.28367.53367.537,652,200
Jan 05, 2022459.29465.19455.42455.83455.83725,900
Jan 04, 2022464.08465.86458.25458.99458.99650,100
Jan 03, 2022461.38465.73456.45465.45465.45627,000
Dec 31, 2021467.22468.41463.30463.86463.86347,600
Dec 30, 2021469.41472.00465.82466.28466.28804,300
Dec 30, 20210.7 Dividend
Dec 29, 2021466.23469.86465.87469.02468.32321,300
Dec 28, 2021464.99470.00464.25466.50465.80315,700
Dec 27, 2021461.98464.28457.51464.23463.54259,300
Dec 23, 2021459.47462.72455.72460.54459.85352,500
Dec 22, 2021450.28456.56448.03456.04455.36477,400
Dec 21, 2021451.48453.55446.58450.14449.47508,000
Dec 20, 2021449.65454.89445.80451.10450.43878,700
Dec 17, 2021459.11460.88451.85453.33452.651,329,500
Dec 16, 2021457.15462.20451.73457.47456.791,005,800
Dec 15, 2021463.57464.97454.73461.80461.11767,300
Dec 14, 2021461.69467.48459.76461.86461.17985,400
Dec 13, 2021460.99466.89454.95464.37463.68709,600
Dec 10, 2021451.88462.88448.40461.19460.50905,600
Dec 09, 2021439.07452.53433.31452.28451.601,120,300
Dec 08, 2021433.57440.14429.49440.00439.34898,400
Dec 07, 2021434.89436.52431.90433.01432.36468,200
Dec 06, 2021426.31436.76424.00432.50431.85680,900
Dec 03, 2021423.37427.26417.89421.70421.07545,800
Dec 02, 2021417.62424.21412.63421.44420.81790,100
Dec 01, 2021423.18429.01417.38417.62417.00664,800
Nov 30, 2021424.99427.00416.12419.71419.081,184,600
Nov 29, 2021431.51431.75423.63428.07427.43463,200
Nov 26, 2021430.50432.07422.00428.49427.85651,000
Nov 24, 2021436.51438.38433.37436.19435.54476,600
Nov 23, 2021431.95437.93431.25437.23436.58452,900
Nov 22, 2021436.39438.05430.29432.39431.74443,200
Nov 19, 2021447.92447.92433.52434.87434.22675,900
Nov 18, 2021439.06446.10437.23445.97445.30774,500
Nov 17, 2021444.00445.00438.01438.40437.75609,500
Nov 16, 2021440.31451.85437.01444.13443.47720,600
Nov 15, 2021445.49445.49437.52438.19437.54610,400
Nov 12, 2021447.88448.61443.31445.42444.76497,300
Nov 11, 2021448.05448.70439.62446.50445.83463,100
Nov 10, 2021451.01454.94445.99448.51447.84457,400
Nov 09, 2021454.69455.45447.61450.40449.73611,800
Nov 08, 2021454.92457.43448.16454.50453.82713,800
Nov 05, 2021454.63464.71452.66453.43452.75725,100
Nov 04, 2021457.05458.88449.91453.55452.87993,200
Nov 03, 2021436.50468.99436.50459.45458.761,516,900
Nov 02, 2021461.31462.52454.61457.11456.43740,300
Nov 01, 2021465.32467.00456.54459.51458.82924,400
Oct 29, 2021465.33467.74460.86463.16462.471,079,100
Oct 28, 2021461.19469.12461.00467.60466.90805,500
Oct 27, 2021468.41468.41457.55458.64457.96699,900
Oct 26, 2021464.53469.73462.72467.10466.40602,000
Oct 25, 2021463.06465.35459.39463.42462.73583,800
Oct 22, 2021459.48465.02459.17461.85461.16423,900
Oct 21, 2021453.34461.45452.31460.81460.12507,700
Oct 20, 2021444.33457.10444.33454.48453.801,063,300
Oct 19, 2021440.77442.79436.88441.50440.84657,400
Oct 18, 2021441.52441.90434.82438.55437.90796,100
Oct 15, 2021436.73444.57435.00441.00440.341,833,000
Oct 14, 2021433.00444.00430.33434.98434.331,696,200
Oct 13, 2021420.86421.87414.88420.69420.061,039,300
Oct 12, 2021416.00422.03414.06420.42419.791,112,200
Oct 11, 2021412.49416.90409.07414.87414.25893,800
Oct 08, 2021405.41412.79402.74412.76412.14943,000
Oct 07, 2021395.14404.91394.67403.86403.26753,200
Oct 06, 2021385.24393.03381.86392.50391.91760,500
Oct 05, 2021384.57393.25384.52388.31387.73624,300
Oct 04, 2021391.95393.41383.13384.96384.39622,700
Oct 01, 2021391.14392.98383.09391.55390.97614,600
Sep 30, 2021397.51398.99389.00389.15388.57836,000
Sep 29, 2021395.00398.69392.35395.35394.76513,500
Sep 29, 20210.7 Dividend
Sep 28, 2021398.47400.01392.94395.00393.71569,100
Sep 27, 2021400.71404.98399.25401.00399.69432,600
Sep 24, 2021400.83403.85398.43398.91397.61550,800
Sep 23, 2021401.41407.97400.47401.45400.14612,400
Sep 22, 2021398.88402.90396.08400.35399.04592,800
Sep 21, 2021405.09408.38400.71400.75399.44455,200
Sep 20, 2021404.85407.02400.57404.11402.79656,500
Sep 17, 2021397.25408.82397.25407.79406.461,363,600
Sep 16, 2021401.77404.18397.56399.17397.871,090,400
Sep 15, 2021404.17406.94400.09401.00399.691,206,600
Sep 14, 2021411.43411.43401.59401.99400.68742,300
Sep 13, 2021404.37413.59402.88409.05407.72908,000
Sep 10, 2021419.20419.20399.58401.98400.671,276,100
Sep 09, 2021414.26420.06413.10417.12415.76608,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement