UK markets close in 45 minutes

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
314.71-1.58 (-0.50%)
As of 10:44AM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024315.94316.06314.05314.71314.71167,040
11 Apr 2024320.78320.78315.50316.29316.29991,900
10 Apr 2024316.80321.32315.40319.17319.171,101,200
09 Apr 2024316.50319.62315.80319.62319.62850,300
08 Apr 2024311.84318.80310.72317.00317.001,299,700
05 Apr 2024307.71314.24307.71313.11313.111,238,200
04 Apr 2024309.12314.44308.04310.04310.041,845,600
03 Apr 2024305.85312.89302.70308.06308.062,835,900
02 Apr 2024315.49320.12299.23304.33304.339,517,500
01 Apr 2024346.00353.00345.91351.45351.451,074,400
28 Mar 2024349.60350.94345.89346.72346.721,583,000
27 Mar 2024349.58351.19347.66349.50349.501,000,300
27 Mar 20240.885 Dividend
26 Mar 2024349.00350.27347.35348.38347.491,498,400
25 Mar 2024349.00349.73345.80347.09346.211,004,000
22 Mar 2024348.02354.00348.02348.54347.651,116,300
21 Mar 2024347.74352.12346.82347.39346.511,460,600
20 Mar 2024349.52352.12347.33348.19347.311,464,600
19 Mar 2024349.30352.46348.13351.59350.701,445,800
18 Mar 2024347.22349.94344.17347.19346.311,008,300
15 Mar 2024346.79349.28344.50348.15347.272,469,100
14 Mar 2024344.90349.47343.02348.89348.00947,500
13 Mar 2024345.38351.36344.54345.20344.321,056,000
12 Mar 2024346.33348.37340.09345.15344.271,315,800
11 Mar 2024338.60349.20338.60347.00346.121,165,000
08 Mar 2024340.56344.43338.44339.35338.491,164,000
07 Mar 2024338.78342.15334.54340.72339.851,576,300
06 Mar 2024337.41342.09336.52339.08338.221,554,600
05 Mar 2024349.00351.82337.14337.92337.062,569,500
04 Mar 2024351.00352.81346.60346.83345.951,792,600
01 Mar 2024350.10352.11346.26352.03351.141,640,000
29 Feb 2024351.76353.46346.32350.32349.432,291,600
28 Feb 2024359.99361.30350.51351.16350.272,128,500
27 Feb 2024361.15366.58357.18362.70361.781,454,600
26 Feb 2024363.89366.71357.89359.95359.041,217,600
23 Feb 2024368.78369.41361.55362.91361.991,371,900
22 Feb 2024367.00369.34362.87368.08367.141,226,200
21 Feb 2024368.57369.52364.90367.60366.67876,700
20 Feb 2024366.40369.23365.00367.14366.211,121,000
16 Feb 2024365.45368.93365.26366.92365.99954,700
15 Feb 2024364.66366.74362.51363.98363.061,245,600
14 Feb 2024363.65364.12360.89362.29361.371,124,700
13 Feb 2024369.81373.27364.34364.48363.551,255,000
12 Feb 2024370.30371.71367.29369.14368.20990,300
09 Feb 2024368.27371.16366.13370.28369.341,122,400
08 Feb 2024370.43372.93366.93367.80366.871,579,100
07 Feb 2024368.68371.85365.66368.57367.632,309,500
06 Feb 2024361.45368.42359.02366.35365.422,271,400
05 Feb 2024373.31375.82358.64361.02360.103,401,900
02 Feb 2024378.38382.84374.22378.87377.911,784,700
01 Feb 2024375.07379.50370.00375.82374.873,045,500
31 Jan 2024380.02383.44375.51378.06377.102,264,300
30 Jan 2024370.39378.00365.89376.83375.873,059,400
29 Jan 2024363.00367.76358.10365.94365.012,854,100
26 Jan 2024354.92368.76354.26361.23360.314,460,500
25 Jan 2024350.63364.82342.69355.36354.4610,864,900
24 Jan 2024407.07411.80400.98402.40401.382,120,400
23 Jan 2024408.03410.27404.00407.52406.481,615,700
22 Jan 2024400.00411.72397.00409.65408.612,447,800
19 Jan 2024410.50412.39400.97401.53400.513,022,100
18 Jan 2024392.44415.73390.50411.98410.939,405,300
17 Jan 2024440.94455.53439.36447.76446.622,529,700
16 Jan 2024441.48441.48433.56438.79437.681,831,300
12 Jan 2024430.91444.99429.13438.71437.602,742,900
11 Jan 2024457.29459.76453.36454.99453.831,162,100
10 Jan 2024458.06460.36456.16459.08457.911,151,600
09 Jan 2024462.08462.08455.88459.30458.131,430,300
08 Jan 2024458.98464.38451.99460.74459.571,584,500
05 Jan 2024464.03464.75453.73458.27457.111,692,700
04 Jan 2024469.10471.37466.17466.54465.35951,800
03 Jan 2024474.91475.00463.84464.52463.341,307,400
02 Jan 2024459.74471.55458.15470.10468.911,966,900
29 Dec 2023457.15458.93454.90457.81456.65803,900
28 Dec 2023450.70459.21450.00455.61454.451,035,000
28 Dec 20230.885 Dividend
27 Dec 2023452.55453.00448.91451.42449.391,517,200
26 Dec 2023451.88453.56449.76452.83450.79912,700
22 Dec 2023454.88455.29451.54453.20451.161,054,100
21 Dec 2023452.57454.95451.07453.94451.901,554,600
20 Dec 2023462.21462.21451.58451.89449.861,928,000
19 Dec 2023458.01463.74456.50463.58461.501,331,400
18 Dec 2023461.14462.07455.90460.03457.961,803,600
15 Dec 2023467.56467.90459.26461.46459.392,763,000
14 Dec 2023486.00486.00466.67469.05466.942,396,000
13 Dec 2023481.94488.89480.11488.09485.901,036,100
12 Dec 2023480.00483.82477.80481.94479.771,645,700
11 Dec 2023482.63483.00467.38476.61474.472,389,600
08 Dec 2023482.69482.69475.06481.62479.451,083,100
07 Dec 2023484.64485.35472.13480.30478.142,022,600
06 Dec 2023497.26498.17483.22483.80481.621,734,100
05 Dec 2023492.56502.73488.29500.35498.101,197,100
04 Dec 2023496.00498.77486.72491.98489.771,119,400
01 Dec 2023483.03504.79480.49495.21492.982,178,500
30 Nov 2023483.92489.58478.09484.86482.684,128,300
29 Nov 2023496.01526.47480.36482.41480.245,041,800
28 Nov 2023511.84515.39510.37510.45508.16718,100
27 Nov 2023520.31527.18510.43510.71508.41986,300
24 Nov 2023519.00520.79514.45518.26515.93312,000
22 Nov 2023510.65516.83507.00515.60513.28892,100
21 Nov 2023502.41508.89500.37507.07504.79708,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...