HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019241.77249.50240.51247.82247.821,389,100
May 16, 2019244.33245.62241.31242.22242.221,436,800
May 15, 2019234.79244.64233.00243.68243.681,509,100
May 14, 2019236.07237.81233.75235.11235.111,974,400
May 13, 2019239.74242.17235.62235.68235.681,369,700
May 10, 2019244.21245.58238.74244.06244.061,115,700
May 09, 2019245.30246.13242.19243.89243.891,388,600
May 08, 2019244.05249.66241.80247.78247.781,130,900
May 07, 2019248.38249.36242.73245.28245.281,388,000
May 06, 2019245.98253.76245.05249.65249.652,213,400
May 03, 2019247.80250.95246.05249.50249.501,361,400
May 02, 2019247.13248.75240.34247.38247.381,758,300
May 01, 2019250.09254.00242.01246.16246.162,707,200
Apr 30, 2019256.89258.00249.00255.41255.411,383,200
Apr 29, 2019258.01259.18255.38256.84256.84994,700
Apr 26, 2019251.96259.25251.90258.00258.001,684,700
Apr 25, 2019249.27253.16247.61251.86251.861,487,200
Apr 24, 2019248.81251.11246.85249.89249.891,883,200
Apr 23, 2019243.06248.67239.59248.45248.452,078,900
Apr 22, 2019241.45247.75241.32242.60242.601,578,300
Apr 18, 2019233.78242.62233.74240.69240.692,018,700
Apr 17, 2019236.51237.18225.65232.89232.893,951,900
Apr 16, 2019256.42257.53233.00235.10235.104,794,300
Apr 15, 2019254.63254.84251.06254.00254.002,509,800
Apr 12, 2019261.53262.23251.69253.31253.311,840,700
Apr 11, 2019267.55268.58255.38260.74260.742,114,400
Apr 10, 2019274.94275.28266.22266.50266.501,209,300
Apr 09, 2019272.47275.18269.09274.63274.631,003,000
Apr 08, 2019276.06278.65271.98273.56273.561,084,500
Apr 05, 2019270.39276.74268.80276.48276.481,122,100
Apr 04, 2019264.72271.90263.41271.37271.371,174,500
Apr 03, 2019263.97264.98258.04263.76263.761,779,300
Apr 02, 2019270.01270.91261.74262.32262.321,084,200
Apr 01, 2019268.29268.88264.08268.33268.33899,100
Mar 29, 2019264.75266.51261.42266.00266.001,215,800
Mar 28, 2019263.17263.77259.85262.61262.61879,600
Mar 28, 20190.55 Dividend
Mar 27, 2019263.23267.97259.13262.89262.341,257,600
Mar 26, 2019271.18272.86260.22262.91262.361,532,100
Mar 25, 2019272.50272.50265.02270.16269.59975,500
Mar 22, 2019276.72276.72271.52272.60272.03678,100
Mar 21, 2019273.92277.60273.62276.76276.18525,600
Mar 20, 2019285.62285.62274.75275.31274.731,537,600
Mar 19, 2019283.59290.01279.81286.66286.06895,400
Mar 18, 2019280.77282.60278.95282.17281.581,048,900
Mar 15, 2019280.21283.54279.00280.14279.551,851,100
Mar 14, 2019282.86284.32279.18279.82279.23806,500
Mar 13, 2019275.84284.55275.79283.03282.441,729,300
Mar 12, 2019273.77275.29269.64274.45273.881,062,400
Mar 11, 2019268.60273.56266.32273.10272.531,236,600
Mar 08, 2019267.32271.45265.49268.27267.71768,700
Mar 07, 2019273.56275.35266.02268.44267.881,355,500
Mar 06, 2019277.05277.05269.82272.10271.531,068,800
Mar 05, 2019277.66279.88273.10277.23276.651,691,000
Mar 04, 2019291.18292.17275.76277.66277.081,166,700
Mar 01, 2019286.77291.14285.26291.02290.411,426,900
Feb 28, 2019288.00292.21281.78285.04284.441,770,300
Feb 27, 2019300.73302.27286.66287.97287.371,996,700
Feb 26, 2019303.89304.76302.13302.35301.721,144,200
Feb 25, 2019310.88311.37304.56304.87304.231,349,100
Feb 22, 2019307.74311.30306.28309.68309.03584,200
Feb 21, 2019309.15311.31305.73307.56306.92867,000
Feb 20, 2019304.44310.03304.44308.88308.23846,500
Feb 19, 2019310.49312.00305.15305.40304.761,013,500
Feb 15, 2019304.73311.21303.22310.30309.651,278,400
Feb 14, 2019298.35302.81295.69301.56300.931,020,200
Feb 13, 2019296.99300.71295.51299.35298.721,167,200
Feb 12, 2019295.76297.37290.71296.33295.711,370,800
Feb 11, 2019299.67301.00293.58293.76293.151,423,500
Feb 08, 2019303.65303.84297.66298.89298.26697,100
Feb 07, 2019300.57305.43299.98303.97303.331,018,700
Feb 06, 2019298.29304.00291.61301.77301.141,224,400
Feb 05, 2019306.54308.46303.12303.41302.78964,400
Feb 04, 2019306.28308.98301.89305.96305.32758,700
Feb 01, 2019306.20309.65299.81306.30305.661,127,700
Jan 31, 2019306.38309.41304.48308.99308.34918,600
Jan 30, 2019304.50308.16303.22306.39305.75802,900
Jan 29, 2019302.36302.36297.71300.82300.19614,600
Jan 28, 2019299.73302.19295.75301.63301.00921,100
Jan 25, 2019302.99303.99298.95300.68300.05660,900
Jan 24, 2019299.05302.90296.73300.53299.90806,000
Jan 23, 2019299.43299.98292.61299.28298.651,432,300
Jan 22, 2019294.31298.92293.84298.78298.151,614,900
Jan 18, 2019293.00296.89292.79295.56294.94766,300
Jan 17, 2019291.76293.89290.57291.02290.411,195,700
Jan 16, 2019289.89293.50287.86293.30292.691,037,300
Jan 15, 2019284.00289.63284.00288.61288.01893,000
Jan 14, 2019280.70284.08280.43282.08281.49842,800
Jan 11, 2019275.90284.77275.20283.47282.881,081,400
Jan 10, 2019275.11276.18271.91275.02274.44855,900
Jan 09, 2019276.02281.29275.44276.25275.67775,500
Jan 08, 2019278.71280.30271.21274.93274.351,313,100
Jan 07, 2019277.00279.88274.53276.58276.001,298,700
Jan 04, 2019272.31279.72271.07276.62276.041,698,900
Jan 03, 2019281.40283.02269.18269.70269.141,330,600
Jan 02, 2019283.31283.86277.23281.59281.001,168,800
Dec 31, 2018282.94287.16281.97286.48285.88860,500
Dec 28, 2018286.24287.48280.65282.28281.69849,700
Dec 28, 20180.5 Dividend
Dec 27, 2018280.21284.63273.93284.43283.34887,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...