Canada markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
305.90-5.51 (-1.77%)
At close: 04:00PM EDT
306.60 +0.70 (+0.23%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024309.25310.99305.83305.90305.901,199,300
Apr 25, 2024314.73315.71308.19311.41311.411,837,600
Apr 24, 2024335.00336.40309.00315.98315.983,489,000
Apr 23, 2024325.43328.18320.47327.98327.981,624,700
Apr 22, 2024326.74334.42324.63325.30325.301,591,100
Apr 19, 2024327.00329.75326.90328.33328.331,143,700
Apr 18, 2024327.60331.00324.06324.83324.831,557,400
Apr 17, 2024319.63324.38318.10323.46323.461,958,800
Apr 16, 2024329.99330.00317.39317.52317.521,683,300
Apr 15, 2024315.17317.57313.00314.64314.641,184,700
Apr 12, 2024315.94316.09310.33312.59312.591,467,100
Apr 11, 2024320.78320.78315.50316.29316.29992,400
Apr 10, 2024316.80321.32315.40319.17319.171,101,200
Apr 09, 2024316.50319.62315.80319.62319.62850,300
Apr 08, 2024311.84318.80310.72317.00317.001,299,700
Apr 05, 2024307.71314.24307.71313.11313.111,238,200
Apr 04, 2024309.12314.44308.04310.04310.041,845,600
Apr 03, 2024305.85312.89302.70308.06308.062,835,900
Apr 02, 2024315.49320.12299.23304.33304.339,517,500
Apr 01, 2024346.00353.00345.91351.45351.451,074,400
Mar 28, 2024349.60350.94345.89346.72346.721,583,000
Mar 27, 2024349.58351.19347.66349.50349.501,000,300
Mar 27, 20240.885 Dividend
Mar 26, 2024349.00350.27347.35348.38347.491,498,400
Mar 25, 2024349.00349.73345.80347.09346.211,004,000
Mar 22, 2024348.02354.00348.02348.54347.651,116,300
Mar 21, 2024347.74352.12346.82347.39346.511,460,600
Mar 20, 2024349.52352.12347.33348.19347.311,464,600
Mar 19, 2024349.30352.46348.13351.59350.701,445,800
Mar 18, 2024347.22349.94344.17347.19346.311,008,300
Mar 15, 2024346.79349.28344.50348.15347.272,469,100
Mar 14, 2024344.90349.47343.02348.89348.00947,500
Mar 13, 2024345.38351.36344.54345.20344.321,056,000
Mar 12, 2024346.33348.37340.09345.15344.271,315,800
Mar 11, 2024338.60349.20338.60347.00346.121,165,000
Mar 08, 2024340.56344.43338.44339.35338.491,164,000
Mar 07, 2024338.78342.15334.54340.72339.851,576,300
Mar 06, 2024337.41342.09336.52339.08338.221,554,600
Mar 05, 2024349.00351.82337.14337.92337.062,569,500
Mar 04, 2024351.00352.81346.60346.83345.951,792,600
Mar 01, 2024350.10352.11346.26352.03351.141,640,000
Feb 29, 2024351.76353.46346.32350.32349.432,291,600
Feb 28, 2024359.99361.30350.51351.16350.272,128,500
Feb 27, 2024361.15366.58357.18362.70361.781,454,600
Feb 26, 2024363.89366.71357.89359.95359.041,217,600
Feb 23, 2024368.78369.41361.55362.91361.991,371,900
Feb 22, 2024367.00369.34362.87368.08367.141,226,200
Feb 21, 2024368.57369.52364.90367.60366.67876,700
Feb 20, 2024366.40369.23365.00367.14366.211,121,000
Feb 16, 2024365.45368.93365.26366.92365.99954,700
Feb 15, 2024364.66366.74362.51363.98363.061,245,600
Feb 14, 2024363.65364.12360.89362.29361.371,124,700
Feb 13, 2024369.81373.27364.34364.48363.551,255,000
Feb 12, 2024370.30371.71367.29369.14368.20990,300
Feb 09, 2024368.27371.16366.13370.28369.341,122,400
Feb 08, 2024370.43372.93366.93367.80366.871,579,100
Feb 07, 2024368.68371.85365.66368.57367.632,309,500
Feb 06, 2024361.45368.42359.02366.35365.422,271,400
Feb 05, 2024373.31375.82358.64361.02360.103,401,900
Feb 02, 2024378.38382.84374.22378.87377.911,784,700
Feb 01, 2024375.07379.50370.00375.82374.873,045,500
Jan 31, 2024380.02383.44375.51378.06377.102,264,300
Jan 30, 2024370.39378.00365.89376.83375.873,059,400
Jan 29, 2024363.00367.76358.10365.94365.012,854,100
Jan 26, 2024354.92368.76354.26361.23360.314,460,500
Jan 25, 2024350.63364.82342.69355.36354.4610,864,900
Jan 24, 2024407.07411.80400.98402.40401.382,120,400
Jan 23, 2024408.03410.27404.00407.52406.481,615,700
Jan 22, 2024400.00411.72397.00409.65408.612,447,800
Jan 19, 2024410.50412.39400.97401.53400.513,022,100
Jan 18, 2024392.44415.73390.50411.98410.939,405,300
Jan 17, 2024440.94455.53439.36447.76446.622,529,700
Jan 16, 2024441.48441.48433.56438.79437.681,831,300
Jan 12, 2024430.91444.99429.13438.71437.602,742,900
Jan 11, 2024457.29459.76453.36454.99453.831,162,100
Jan 10, 2024458.06460.36456.16459.08457.911,151,600
Jan 09, 2024462.08462.08455.88459.30458.131,430,300
Jan 08, 2024458.98464.38451.99460.74459.571,584,500
Jan 05, 2024464.03464.75453.73458.27457.111,692,700
Jan 04, 2024469.10471.37466.17466.54465.35951,800
Jan 03, 2024474.91475.00463.84464.52463.341,307,400
Jan 02, 2024459.74471.55458.15470.10468.911,966,900
Dec 29, 2023457.15458.93454.90457.81456.65803,900
Dec 28, 2023450.70459.21450.00455.61454.451,035,000
Dec 28, 20230.885 Dividend
Dec 27, 2023452.55453.00448.91451.42449.391,517,200
Dec 26, 2023451.88453.56449.76452.83450.79912,700
Dec 22, 2023454.88455.29451.54453.20451.161,054,100
Dec 21, 2023452.57454.95451.07453.94451.901,554,600
Dec 20, 2023462.21462.21451.58451.89449.861,928,000
Dec 19, 2023458.01463.74456.50463.58461.501,331,400
Dec 18, 2023461.14462.07455.90460.03457.961,803,600
Dec 15, 2023467.56467.90459.26461.46459.392,763,000
Dec 14, 2023486.00486.00466.67469.05466.942,396,000
Dec 13, 2023481.94488.89480.11488.09485.901,036,100
Dec 12, 2023480.00483.82477.80481.94479.771,645,700
Dec 11, 2023482.63483.00467.38476.61474.472,389,600
Dec 08, 2023482.69482.69475.06481.62479.451,083,100
Dec 07, 2023484.64485.35472.13480.30478.142,022,600
Dec 06, 2023497.26498.17483.22483.80481.621,734,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...