HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 2019248.81251.11246.85249.89249.371,883,200
Apr 23, 2019243.06248.67239.59248.45247.932,078,900
Apr 22, 2019241.45247.75241.32242.60242.091,578,300
Apr 18, 2019233.78242.62233.74240.69240.182,018,700
Apr 17, 2019236.51237.18225.65232.89232.403,951,900
Apr 16, 2019256.42257.53233.00235.10234.614,794,300
Apr 15, 2019254.63254.84251.06254.00253.472,509,800
Apr 12, 2019261.53262.23251.69253.31252.781,840,700
Apr 11, 2019267.55268.58255.38260.74260.192,114,400
Apr 10, 2019274.94275.28266.22266.50265.941,209,300
Apr 09, 2019272.47275.18269.09274.63274.051,003,000
Apr 08, 2019276.06278.65271.98273.56272.991,084,500
Apr 05, 2019270.39276.74268.80276.48275.901,122,100
Apr 04, 2019264.72271.90263.41271.37270.801,174,500
Apr 03, 2019263.97264.98258.04263.76263.211,779,300
Apr 02, 2019270.01270.91261.74262.32261.771,084,200
Apr 01, 2019268.29268.88264.08268.33267.77899,100
Mar 29, 2019264.75266.51261.42266.00265.441,215,800
Mar 28, 2019263.17263.77259.85262.61262.06879,600
Mar 28, 20190.55 Dividend
Mar 27, 2019263.23267.97259.13262.89261.791,257,600
Mar 26, 2019271.18272.86260.22262.91261.811,532,100
Mar 25, 2019272.50272.50265.02270.16269.03975,500
Mar 22, 2019276.72276.72271.52272.60271.46678,100
Mar 21, 2019273.92277.60273.62276.76275.60525,600
Mar 20, 2019285.62285.62274.75275.31274.161,537,600
Mar 19, 2019283.59290.01279.81286.66285.46895,400
Mar 18, 2019280.77282.60278.95282.17280.991,048,900
Mar 15, 2019280.21283.54279.00280.14278.971,851,100
Mar 14, 2019282.86284.32279.18279.82278.65806,500
Mar 13, 2019275.84284.55275.79283.03281.841,729,300
Mar 12, 2019273.77275.29269.64274.45273.301,062,400
Mar 11, 2019268.60273.56266.32273.10271.961,236,600
Mar 08, 2019267.32271.45265.49268.27267.15768,700
Mar 07, 2019273.56275.35266.02268.44267.321,358,600
Mar 06, 2019277.05277.05269.82272.10270.961,068,800
Mar 05, 2019277.66279.88273.10277.23276.071,691,000
Mar 04, 2019291.18292.17275.76277.66276.501,166,700
Mar 01, 2019286.77291.14285.26291.02289.801,426,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...