HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019270.40279.74270.40274.69274.69939,000
Sep 12, 2019277.45278.92267.78268.38268.381,423,500
Sep 11, 2019276.20278.32272.12276.81276.811,066,200
Sep 10, 2019276.47280.84275.71276.85276.851,089,100
Sep 09, 2019273.43278.15272.27275.69275.69816,400
Sep 06, 2019274.44277.68273.04273.51273.51598,600
Sep 05, 2019277.85278.75271.39274.71274.71859,400
Sep 04, 2019282.74283.99272.72274.18274.181,008,200
Sep 03, 2019282.48282.84277.65280.36280.36716,100
Aug 30, 2019281.00284.71279.86283.21283.21633,000
Aug 29, 2019278.88280.96276.62279.49279.491,093,800
Aug 28, 2019272.06279.98270.72276.08276.08859,400
Aug 27, 2019289.12290.51271.94272.06272.061,665,200
Aug 26, 2019289.00290.60287.45288.79288.79539,100
Aug 23, 2019288.49293.46285.44286.96286.96847,500
Aug 22, 2019298.17299.27288.60288.82288.821,107,600
Aug 21, 2019295.48298.68295.16298.00298.00382,500
Aug 20, 2019297.69297.69293.12294.42294.42743,700
Aug 19, 2019299.76301.21297.74298.57298.57791,100
Aug 16, 2019295.32297.73294.26297.00297.00609,400
Aug 15, 2019297.64298.04290.66291.06291.061,080,200
Aug 14, 2019301.19302.26295.35296.30296.302,099,700
Aug 13, 2019294.23305.47294.23304.87304.871,100,600
Aug 12, 2019300.00300.00294.20295.50295.501,143,900
Aug 09, 2019295.90299.77294.19297.78297.78750,700
Aug 08, 2019294.58296.61291.04295.25295.25578,900
Aug 07, 2019288.14294.79284.57293.89293.89935,500
Aug 06, 2019288.15292.73286.08292.25292.251,051,800
Aug 05, 2019291.33291.33282.52286.68286.681,528,500
Aug 02, 2019297.01300.44293.10293.93293.931,693,200
Aug 01, 2019298.50301.82295.60298.19298.191,637,300
Jul 31, 2019301.29302.44290.82296.75296.752,666,800
Jul 30, 2019279.06284.52274.44284.52284.52935,600
Jul 29, 2019277.00283.38276.94281.02281.02704,800
Jul 26, 2019275.69278.40273.31276.87276.87886,400
Jul 25, 2019276.08278.09273.16274.44274.44798,400
Jul 24, 2019281.49281.49271.57276.09276.091,490,700
Jul 23, 2019281.63283.32277.99281.67281.67772,000
Jul 22, 2019282.71283.65278.83282.19282.19771,100
Jul 19, 2019283.68284.01278.28281.67281.67733,400
Jul 18, 2019279.28286.65276.70283.33283.33831,600
Jul 17, 2019283.09285.41281.78281.98281.98706,200
Jul 16, 2019286.09287.65282.65284.30284.30797,000
Jul 15, 2019290.91290.91284.01285.32285.321,317,100
Jul 12, 2019281.15291.39280.80291.25291.252,058,800
Jul 11, 2019280.74284.22276.40280.19280.192,364,700
Jul 10, 2019260.68268.34260.52267.91267.911,058,000
Jul 09, 2019262.51265.58259.18260.14260.14957,600
Jul 08, 2019263.87264.67259.69264.15264.15733,500
Jul 05, 2019261.99267.44261.38264.65264.65645,900
Jul 03, 2019259.95264.48259.89262.51262.51481,100
Jul 02, 2019260.90260.90254.54259.43259.431,171,200
Jul 01, 2019266.82266.82260.49261.14261.141,017,200
Jun 28, 2019265.44266.42260.00265.30265.302,360,800
Jun 27, 2019261.98268.81261.45264.60264.601,003,300
Jun 27, 20190.55 Dividend
Jun 26, 2019261.62263.70258.02261.95261.401,132,500
Jun 25, 2019268.21268.88260.78261.84261.291,171,700
Jun 24, 2019271.01271.01265.03267.28266.721,197,000
Jun 21, 2019259.95271.88258.90270.21269.642,522,500
Jun 20, 2019258.41260.10254.49258.83258.291,137,500
Jun 19, 2019257.70259.23255.87256.79256.251,209,500
Jun 18, 2019256.10259.32254.55257.96257.421,010,100
Jun 17, 2019251.56255.54250.81254.77254.24636,300
Jun 14, 2019255.15255.66250.25251.83251.30966,500
Jun 13, 2019245.73255.05245.28254.73254.201,297,900
Jun 12, 2019243.39246.17242.89246.08245.561,639,100
Jun 11, 2019249.47256.53242.76243.21242.701,232,200
Jun 10, 2019249.32251.67247.41249.67249.15673,200
Jun 07, 2019248.09250.19246.27248.87248.35899,600
Jun 06, 2019252.45252.59246.45246.85246.331,134,200
Jun 05, 2019253.62255.17250.54251.93251.401,665,900
Jun 04, 2019250.92254.04247.02252.83252.301,903,100
Jun 03, 2019254.90259.31247.21250.32249.792,589,800
May 31, 2019245.70247.73241.19244.86244.351,709,100
May 30, 2019251.26251.85245.35247.86247.34835,500
May 29, 2019250.56251.77248.00251.04250.511,082,200
May 28, 2019262.80264.32252.01252.05251.521,660,800
May 24, 2019259.77264.93259.77263.33262.782,333,300
May 23, 2019259.00260.10255.60259.50258.961,888,200
May 22, 2019255.60261.31255.50260.73260.182,141,600
May 21, 2019250.83257.51250.62256.76256.221,470,900
May 20, 2019247.12251.14246.22250.03249.511,633,200
May 17, 2019241.77249.50240.51247.82247.301,389,100
May 16, 2019244.33245.62241.31242.22241.711,436,800
May 15, 2019234.79244.64233.00243.68243.171,509,100
May 14, 2019236.07237.81233.75235.11234.621,974,400
May 13, 2019239.74242.17235.62235.68235.191,369,700
May 10, 2019244.21245.58238.74244.06243.551,115,700
May 09, 2019245.30246.13242.19243.89243.381,388,600
May 08, 2019244.05249.66241.80247.78247.261,130,900
May 07, 2019248.38249.36242.73245.28244.761,388,000
May 06, 2019245.98253.76245.05249.65249.132,213,400
May 03, 2019247.80250.95246.05249.50248.981,361,400
May 02, 2019247.13248.75240.34247.38246.861,758,300
May 01, 2019250.09254.00242.01246.16245.642,707,200
Apr 30, 2019256.89258.00249.00255.41254.871,383,200
Apr 29, 2019258.01259.18255.38256.84256.30994,700
Apr 26, 2019251.96259.25251.90258.00257.461,684,700
Apr 25, 2019249.27253.16247.61251.86251.331,487,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...