HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019307.74311.30306.28309.68309.68584,200
Feb 21, 2019309.15311.31305.73307.56307.56867,000
Feb 20, 2019304.44310.03304.44308.88308.88846,500
Feb 19, 2019310.49312.00305.15305.40305.401,013,500
Feb 15, 2019304.73311.21303.22310.30310.301,278,400
Feb 14, 2019298.35302.81295.69301.56301.561,020,200
Feb 13, 2019296.99300.71295.51299.35299.351,167,200
Feb 12, 2019295.76297.37290.71296.33296.331,370,800
Feb 11, 2019299.67301.00293.58293.76293.761,423,500
Feb 08, 2019303.65303.84297.66298.89298.89697,100
Feb 07, 2019300.57305.43299.98303.97303.971,018,700
Feb 06, 2019298.29304.00291.61301.77301.771,224,400
Feb 05, 2019306.54308.46303.12303.41303.41964,400
Feb 04, 2019306.28308.98301.89305.96305.96758,700
Feb 01, 2019306.20309.65299.81306.30306.301,127,700
Jan 31, 2019306.38309.41304.48308.99308.99918,600
Jan 30, 2019304.50308.16303.22306.39306.39802,900
Jan 29, 2019302.36302.36297.71300.82300.82614,600
Jan 28, 2019299.73302.19295.75301.63301.63921,100
Jan 25, 2019302.99303.99298.95300.68300.68660,900
Jan 24, 2019299.05302.90296.73300.53300.53806,000
Jan 23, 2019299.43299.98292.61299.28299.281,432,300
Jan 22, 2019294.31298.92293.84298.78298.781,614,900
Jan 18, 2019293.00296.89292.79295.56295.56766,300
Jan 17, 2019291.76293.89290.57291.02291.021,195,700
Jan 16, 2019289.89293.50287.86293.30293.301,037,300
Jan 15, 2019284.00289.63284.00288.61288.61893,000
Jan 14, 2019280.70284.08280.43282.08282.08842,800
Jan 11, 2019275.90284.77275.20283.47283.471,081,400
Jan 10, 2019275.11276.18271.91275.02275.02855,900
Jan 09, 2019276.02281.29275.44276.25276.25775,500
Jan 08, 2019278.71280.30271.21274.93274.931,313,100
Jan 07, 2019277.00279.88274.53276.58276.581,298,700
Jan 04, 2019272.31279.72271.07276.62276.621,698,900
Jan 03, 2019281.40283.02269.18269.70269.701,330,600
Jan 02, 2019283.31283.86277.23281.59281.591,168,800
Dec 31, 2018282.94287.16281.97286.48286.48860,500
Dec 28, 2018286.24287.48280.65282.28282.28849,700
Dec 28, 20180.5 Dividend
Dec 27, 2018280.21284.63273.93284.43283.93887,800
Dec 26, 2018273.85282.92272.11282.61282.11836,800
Dec 24, 2018273.61276.82271.01273.36272.88514,900
Dec 21, 2018275.02284.91274.64274.64274.162,110,000
Dec 20, 2018284.25284.42275.58278.09277.601,470,700
Dec 19, 2018291.92292.23281.06283.29282.791,655,500
Dec 18, 2018305.07306.71289.18292.02291.511,497,200
Dec 17, 2018294.61305.21294.08303.22302.691,897,300
Dec 14, 2018309.81309.81298.28299.93299.401,121,500
Dec 13, 2018312.60318.76311.34312.50311.95948,800
Dec 12, 2018307.11315.05307.11310.52309.97866,000
Dec 11, 2018310.96313.02303.60306.07305.53869,700
Dec 10, 2018306.99308.54297.00307.32306.781,268,700
Dec 07, 2018314.83318.14304.76306.00305.461,321,000
Dec 06, 2018322.64322.64306.67316.27315.711,913,700
Dec 04, 2018333.20336.13323.58324.47323.901,951,900
Dec 03, 2018330.26333.69322.98333.48332.891,795,000
Nov 30, 2018331.32332.96328.42329.47328.891,138,000
Nov 29, 2018327.47332.69326.06330.29329.71912,400
Nov 28, 2018311.24329.04311.24328.90328.321,373,300
Nov 27, 2018312.08313.87306.79309.63309.09996,800
Nov 26, 2018307.24314.92306.06313.55313.001,073,200
Nov 23, 2018303.57306.92302.91305.92305.38309,400
Nov 21, 2018307.55308.90302.00305.10304.561,414,300
Nov 20, 2018308.55308.87299.63307.22306.681,705,300
Nov 19, 2018319.76320.69309.54310.40309.851,050,400
Nov 16, 2018317.00319.97314.57319.73319.171,268,300
Nov 15, 2018319.71320.03312.27318.01317.451,122,800
Nov 14, 2018333.72335.38319.59320.41319.851,534,900
Nov 13, 2018337.89338.72333.17334.07333.48985,600
Nov 12, 2018338.49339.43335.73337.65337.06772,200
Nov 09, 2018338.56342.03336.00338.95338.35783,400
Nov 08, 2018353.00353.05337.27339.59338.991,068,400
Nov 07, 2018335.45355.88334.67353.98353.361,599,600
Nov 06, 2018326.54332.07325.95331.81331.23772,400
Nov 05, 2018323.88329.38323.15326.61326.04514,800
Nov 02, 2018322.70331.15320.96323.05322.48684,600
Nov 01, 2018321.72325.05319.41320.87320.31968,300
Oct 31, 2018325.43330.29319.86320.41319.85972,700
Oct 30, 2018318.59323.97314.71323.50322.93448,800
Oct 29, 2018320.10323.04313.89317.61317.05671,500
Oct 26, 2018320.38322.00315.64318.25317.69462,600
Oct 25, 2018318.46324.25316.58321.58321.01452,300
Oct 24, 2018325.18326.95317.24317.74317.18438,000
Oct 23, 2018323.05326.80320.01325.83325.26440,400
Oct 22, 2018329.35331.96324.03326.65326.08653,500
Oct 19, 2018332.73334.80327.24328.38327.80646,600
Oct 18, 2018329.03332.64327.94332.31331.73499,300
Oct 17, 2018327.45332.11322.02328.08327.50354,000
Oct 16, 2018321.66328.88320.29328.35327.77370,200
Oct 15, 2018317.95319.95316.33317.01316.45597,900
Oct 12, 2018322.89325.52315.56318.35317.79797,200
Oct 11, 2018327.86329.14318.98319.91319.35757,800
Oct 10, 2018335.18337.00328.45328.80328.22605,000
Oct 09, 2018333.81337.89333.81335.14334.55652,100
Oct 08, 2018330.97334.34329.15333.66333.07450,200
Oct 05, 2018331.76334.05330.66331.14330.56398,800
Oct 04, 2018332.55333.26330.54331.22330.64460,700
Oct 03, 2018336.97337.19330.67332.63332.05743,100
Oct 02, 2018337.96338.80334.18336.39335.80422,300
Oct 01, 2018340.13340.92337.00338.43337.84420,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...