UK markets close in 4 hours 43 minutes

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
401.00-0.99 (-0.25%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Sept 2021404.17406.94400.09401.00401.001,206,600
14 Sept 2021411.43411.43401.59401.99401.99742,300
13 Sept 2021404.37413.59402.88409.05409.05908,000
10 Sept 2021419.20419.20399.58401.98401.981,276,100
09 Sept 2021414.26420.06413.10417.12417.12608,900
08 Sept 2021415.05422.37412.54413.50413.501,004,000
07 Sept 2021415.71415.71410.53413.71413.71549,000
03 Sept 2021414.90417.92414.01415.56415.56566,800
02 Sept 2021405.12416.39404.97416.16416.16666,100
01 Sept 2021405.42406.96399.14405.60405.60502,700
31 Aug 2021405.61410.48404.36405.42405.42618,900
30 Aug 2021405.42409.01404.81405.51405.51724,100
27 Aug 2021403.84407.17400.63405.76405.76673,200
26 Aug 2021406.16407.67400.95402.75402.75750,000
25 Aug 2021411.00412.60405.84406.60406.60547,700
24 Aug 2021415.69415.69412.01412.34412.34318,000
23 Aug 2021414.00416.55413.35414.47414.47390,200
20 Aug 2021415.07415.80411.10413.61413.61454,800
19 Aug 2021405.68414.26405.68413.69413.69675,500
18 Aug 2021412.50414.74407.50408.16408.16607,800
17 Aug 2021410.71415.78410.59413.36413.36721,800
16 Aug 2021409.34413.07406.66412.16412.16588,400
13 Aug 2021407.49411.10406.00410.77410.77486,000
12 Aug 2021408.35410.62405.07405.74405.74652,800
11 Aug 2021414.71414.79408.25408.80408.801,075,000
10 Aug 2021417.01419.52414.45414.80414.801,015,700
09 Aug 2021418.28423.26415.05416.65416.65667,600
06 Aug 2021417.37420.89414.24419.21419.21832,100
05 Aug 2021422.00424.45409.50415.90415.901,871,900
04 Aug 2021423.01428.17420.01426.21426.21951,100
03 Aug 2021429.75429.75423.41425.49425.49945,300
02 Aug 2021426.00430.67422.74429.58429.58957,500
30 Jul 2021429.10432.00425.35425.86425.861,193,800
29 Jul 2021442.00443.09429.78430.75430.751,381,900
28 Jul 2021443.99447.32432.36440.81440.812,405,600
27 Jul 2021465.40468.69462.70467.50467.50621,200
26 Jul 2021469.49472.51464.57467.31467.31652,700
23 Jul 2021465.40472.68464.93471.22471.22542,100
22 Jul 2021464.21465.87461.64463.70463.70467,100
21 Jul 2021463.61463.66457.15463.48463.48592,300
20 Jul 2021462.92467.69459.82460.50460.50720,800
19 Jul 2021467.91468.23456.15460.93460.93866,000
16 Jul 2021468.62472.43465.70470.90470.90771,600
15 Jul 2021457.93468.70454.76466.93466.93824,400
14 Jul 2021461.25461.35457.46460.11460.11586,900
13 Jul 2021459.30462.77458.30460.31460.31794,500
12 Jul 2021454.97459.33454.14458.31458.31454,400
09 Jul 2021457.65458.12455.36455.65455.65416,900
08 Jul 2021453.64456.31450.20454.50454.50466,200
07 Jul 2021453.51458.64452.52457.48457.48496,100
06 Jul 2021451.00454.21448.56453.59453.59557,200
02 Jul 2021447.60452.42445.21451.77451.77504,500
01 Jul 2021442.81447.87442.13447.63447.63590,100
30 Jun 2021442.55444.59440.84442.72442.72438,700
29 Jun 2021445.00445.60441.12442.29442.29675,400
29 Jun 20210.7 Dividend
28 Jun 2021442.76445.67439.01444.88444.18822,400
25 Jun 2021441.39444.82439.22441.71441.011,649,400
24 Jun 2021440.65444.51439.11440.73440.04671,700
23 Jun 2021436.98439.81433.79438.46437.77697,700
22 Jun 2021437.09437.21432.45435.73435.04671,200
21 Jun 2021424.99436.14423.18435.55434.86797,300
18 Jun 2021427.04427.93423.46423.50422.831,433,500
17 Jun 2021427.44431.46424.24428.94428.27782,600
16 Jun 2021426.28435.61426.28428.12427.451,295,800
15 Jun 2021415.89426.16414.61424.66423.991,072,100
14 Jun 2021420.10420.10412.93415.12414.47930,700
11 Jun 2021422.10422.10416.32419.18418.52719,400
10 Jun 2021422.90424.70418.04420.96420.30539,700
09 Jun 2021423.87427.49422.32422.75422.08580,900
08 Jun 2021415.60425.69411.36422.33421.671,206,500
07 Jun 2021428.32428.32414.85416.00415.351,368,700
04 Jun 2021431.23431.79424.66426.33425.66572,000
03 Jun 2021428.11433.27428.11430.65429.97784,100
02 Jun 2021433.17433.39427.48428.90428.23857,100
01 Jun 2021437.85439.39430.43431.25430.57723,200
28 May 2021440.50442.23436.95437.70437.01486,600
27 May 2021440.89441.00436.74439.36438.671,639,000
26 May 2021437.46442.76437.46438.84438.151,004,500
25 May 2021443.88445.04437.26441.88441.18803,600
24 May 2021446.14447.30441.32442.79442.09773,000
21 May 2021442.30452.82441.90446.00445.30935,300
20 May 2021444.33446.84438.02439.75439.061,108,900
19 May 2021447.61449.13440.04444.60443.90580,600
18 May 2021449.78451.50444.41449.46448.751,214,700
17 May 2021454.31455.00449.55450.46449.75529,400
14 May 2021457.62457.88451.17452.75452.04571,900
13 May 2021453.61459.27451.47455.95455.23472,200
12 May 2021454.43458.54453.30453.75453.04748,500
11 May 2021469.37471.22454.50455.76455.04827,800
10 May 2021465.88475.44465.88469.97469.23636,300
07 May 2021465.00468.47461.34465.08464.35635,400
06 May 2021461.21465.77458.86465.62464.89729,500
05 May 2021461.31461.31453.54460.09459.37781,300
04 May 2021450.87463.84448.52463.00462.271,016,200
03 May 2021447.56453.47446.32450.60449.89539,800
30 Apr 2021448.20449.50442.73445.24444.54830,200
29 Apr 2021440.87449.75439.36447.64446.94703,300
28 Apr 2021443.42448.00435.47438.62437.931,104,600
27 Apr 2021443.12450.25441.25448.80448.09760,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...