HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2018307.11315.05307.11310.52310.52866,000
Dec 11, 2018310.96313.02303.60306.07306.07869,700
Dec 10, 2018306.99308.54297.00307.32307.321,268,700
Dec 07, 2018314.83318.14304.76306.00306.001,321,000
Dec 06, 2018322.64322.64306.67316.27316.271,913,700
Dec 04, 2018333.20336.13323.58324.47324.471,951,900
Dec 03, 2018330.26333.69322.98333.48333.481,795,000
Nov 30, 2018331.32332.96328.42329.47329.471,138,000
Nov 29, 2018327.47332.69326.06330.29330.29912,400
Nov 28, 2018311.24329.04311.24328.90328.901,373,300
Nov 27, 2018312.08313.87306.79309.63309.63996,800
Nov 26, 2018307.24314.92306.06313.55313.55999,000
Nov 23, 2018303.57306.92302.91305.92305.92309,400
Nov 21, 2018307.55308.90302.00305.10305.101,414,300
Nov 20, 2018308.55308.87299.63307.22307.221,705,300
Nov 19, 2018319.76320.69309.54310.40310.401,050,400
Nov 16, 2018317.00319.97314.57319.73319.731,268,300
Nov 15, 2018319.71320.03312.27318.01318.011,122,800
Nov 14, 2018333.72335.38319.59320.41320.411,534,900
Nov 13, 2018337.89338.72333.17334.07334.07985,600
Nov 12, 2018338.49339.43335.73337.65337.65772,200
Nov 09, 2018338.56342.03336.00338.95338.95783,400
Nov 08, 2018353.00353.05337.27339.59339.591,068,400
Nov 07, 2018335.45355.88334.67353.98353.981,599,600
Nov 06, 2018326.54332.07325.95331.81331.81772,400
Nov 05, 2018323.88329.38323.15326.61326.61514,800
Nov 02, 2018322.70331.15320.96323.05323.05684,600
Nov 01, 2018321.72325.05319.41320.87320.87968,300
Oct 31, 2018325.43330.29319.86320.41320.41972,700
Oct 30, 2018318.59323.97314.71323.50323.50448,800
Oct 29, 2018320.10323.04313.89317.61317.61671,500
Oct 26, 2018320.38322.00315.64318.25318.25462,600
Oct 25, 2018318.46324.25316.58321.58321.58452,300
Oct 24, 2018325.18326.95317.24317.74317.74438,000
Oct 23, 2018323.05326.80320.01325.83325.83440,400
Oct 22, 2018329.35331.96324.03326.65326.65653,500
Oct 19, 2018332.73334.80327.24328.38328.38646,600
Oct 18, 2018329.03332.64327.94332.31332.31499,300
Oct 17, 2018327.45332.11322.02328.08328.08354,000
Oct 16, 2018321.66328.88320.29328.35328.35370,200
Oct 15, 2018317.95319.95316.33317.01317.01597,900
Oct 12, 2018322.89325.52315.56318.35318.35797,200
Oct 11, 2018327.86329.14318.98319.91319.91757,800
Oct 10, 2018335.18337.00328.45328.80328.80605,000
Oct 09, 2018333.81337.89333.81335.14335.14652,100
Oct 08, 2018330.97334.34329.15333.66333.66450,200
Oct 05, 2018331.76334.05330.66331.14331.14398,800
Oct 04, 2018332.55333.26330.54331.22331.22460,700
Oct 03, 2018336.97337.19330.67332.63332.63743,100
Oct 02, 2018337.96338.80334.18336.39336.39422,300
Oct 01, 2018340.13340.92337.00338.43338.43420,200
Sep 28, 2018335.30338.88334.42338.52338.52782,400
Sep 27, 2018333.43335.50333.25335.08335.08336,000
Sep 27, 20180.5 Dividend
Sep 26, 2018334.50335.87330.55332.91332.41550,100
Sep 25, 2018340.87341.07332.97333.82333.32649,200
Sep 24, 2018337.11341.30336.43340.61340.10516,500
Sep 21, 2018338.30338.96337.25337.76337.25827,100
Sep 20, 2018337.18338.22335.37337.66337.15430,200
Sep 19, 2018337.74337.80334.72335.80335.30369,800
Sep 18, 2018333.00336.93332.18335.99335.49398,800
Sep 17, 2018336.87338.44333.24334.04333.54538,400
Sep 14, 2018339.22339.88336.80337.24336.73395,100
Sep 13, 2018334.56338.38332.02337.93337.42364,200
Sep 12, 2018332.03333.40329.57331.57331.07452,200
Sep 11, 2018328.33333.08328.01332.88332.38452,700
Sep 10, 2018337.18337.18327.34328.70328.21457,200
Sep 07, 2018333.98337.56333.98337.13336.62381,500
Sep 06, 2018332.71335.64331.35333.88333.38683,200
Sep 05, 2018333.20334.65332.27332.88332.38534,700
Sep 04, 2018333.47336.49332.56333.09332.59458,000
Aug 31, 2018331.61333.92331.43333.26332.76474,700
Aug 30, 2018334.84334.99331.53332.37331.87314,400
Aug 29, 2018333.87335.62333.77334.56334.06496,900
Aug 28, 2018332.85333.75330.58333.24332.74272,000
Aug 27, 2018332.04332.71330.55332.37331.87291,600
Aug 24, 2018329.32332.72328.00331.44330.94292,900
Aug 23, 2018324.88331.52324.14329.05328.56510,600
Aug 22, 2018326.24327.69323.67324.18323.69362,300
Aug 21, 2018326.07326.44323.88325.97325.48326,400
Aug 20, 2018324.52326.79322.06326.39325.90368,300
Aug 17, 2018330.81330.81324.25324.62324.13516,000
Aug 16, 2018326.95331.09326.35330.08329.58410,700
Aug 15, 2018328.70329.17325.52326.10325.61381,800
Aug 14, 2018324.29330.96324.29329.34328.85423,000
Aug 13, 2018325.53326.33323.29324.07323.58306,400
Aug 10, 2018322.14325.54322.14325.04324.55380,600
Aug 09, 2018324.14327.50322.90323.71323.22341,500
Aug 08, 2018322.69326.43322.69324.22323.73393,700
Aug 07, 2018322.69323.21320.61321.79321.31474,800
Aug 06, 2018323.96325.16322.16323.09322.60414,800
Aug 03, 2018322.55324.94320.51324.11323.62453,800
Aug 02, 2018318.60322.67318.60321.70321.22650,300
Aug 01, 2018314.63327.44314.49318.14317.661,281,500
Jul 31, 2018314.07316.98313.75314.18313.71845,900
Jul 30, 2018314.50316.47311.93313.00312.53700,500
Jul 27, 2018320.32320.49314.71315.10314.63574,500
Jul 26, 2018317.80319.92316.88319.11318.63755,400
Jul 25, 2018315.78316.92313.37316.57316.09710,800
Jul 24, 2018318.55320.04313.92314.96314.49659,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...