UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
392.63+6.23 (+1.61%)
At close: 04:00PM EDT
392.63 0.00 (0.00%)
After hours: 06:21PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024387.71400.54387.71392.63392.631,004,000
25 Jul 2024392.25398.37385.93386.40386.401,116,600
24 Jul 2024385.00388.83381.24386.30386.30866,000
23 Jul 2024384.59388.60380.02385.87385.87816,400
22 Jul 2024383.00387.00380.45384.96384.96702,900
19 Jul 2024386.00389.33380.18387.38387.381,075,200
18 Jul 2024398.56406.46386.91388.89388.891,873,300
17 Jul 2024391.29404.37391.29402.17402.171,832,400
16 Jul 2024395.02401.11391.02395.60395.601,773,700
15 Jul 2024393.00395.08383.70384.21384.211,567,400
12 Jul 2024380.65383.10372.89382.22382.221,071,900
11 Jul 2024377.95384.40376.55379.73379.73939,800
10 Jul 2024373.69379.38370.31379.17379.17950,400
09 Jul 2024370.10375.88365.34373.36373.361,352,900
08 Jul 2024369.04375.71367.16370.43370.43977,700
05 Jul 2024364.50369.42361.04368.82368.82690,200
03 Jul 2024375.81376.00362.78362.85362.85750,700
02 Jul 2024373.78378.31373.17374.82374.821,136,600
01 Jul 2024373.46380.00371.55373.49373.491,054,000
28 Jun 2024372.13388.57370.00373.65373.655,489,700
28 Jun 20240.885 Dividend
27 Jun 2024360.11363.43358.77362.98362.10664,100
26 Jun 2024357.45361.80357.30361.09360.21642,700
25 Jun 2024357.40358.72355.69355.80354.93616,600
24 Jun 2024356.76358.83353.95358.04357.171,441,500
21 Jun 2024358.41360.54354.73355.48354.611,633,200
20 Jun 2024350.71358.46349.55357.42356.551,473,600
18 Jun 2024356.34358.17349.19349.55348.70693,500
17 Jun 2024355.55356.90353.18355.25354.38610,000
14 Jun 2024354.71359.53353.17358.93358.05867,000
13 Jun 2024353.53365.49349.11358.10357.231,480,700
12 Jun 2024352.75352.75348.25352.38351.521,042,100
11 Jun 2024349.79354.62349.00351.77350.91913,000
10 Jun 2024349.19351.95343.63349.34348.491,168,600
07 Jun 2024355.65355.90350.51351.80350.94875,900
06 Jun 2024360.27365.50353.43355.43354.561,562,500
05 Jun 2024361.69362.74357.51361.00360.121,275,200
04 Jun 2024362.73363.40358.04360.87359.991,526,600
03 Jun 2024356.37365.13355.95364.20363.311,285,100
31 May 2024350.15358.33348.97358.12357.251,757,900
30 May 2024345.10352.59343.26347.38346.531,350,100
29 May 2024345.96348.02328.09345.31344.472,159,000
28 May 2024349.26350.58346.35349.21348.361,604,300
24 May 2024353.31353.31347.70349.30348.451,583,400
23 May 2024354.09354.64351.53352.22351.362,132,500
22 May 2024355.18357.91354.89356.60355.73795,400
21 May 2024356.96357.14353.96355.63354.76953,600
20 May 2024356.20356.59353.55355.22354.351,430,400
17 May 2024355.60356.78352.86356.20355.331,435,600
16 May 2024348.37356.41348.11355.19354.322,168,300
15 May 2024345.25347.36342.49347.15346.301,687,100
14 May 2024341.21344.85338.40344.50343.662,037,800
13 May 2024335.41344.64335.41339.58338.751,852,800
10 May 2024336.00338.46334.19335.59334.771,340,000
09 May 2024325.39335.00324.71334.68333.861,977,600
08 May 2024325.01327.32322.24324.14323.351,500,200
07 May 2024318.31324.98318.31324.63323.841,072,200
06 May 2024321.47322.89318.01319.23318.451,420,300
03 May 2024319.80321.04316.60320.54319.761,802,600
02 May 2024314.40321.31312.43320.98320.201,677,900
01 May 2024299.50320.54298.61314.21313.442,625,200
30 Apr 2024303.63306.12301.00302.09301.351,879,000
29 Apr 2024305.53307.50301.82303.15302.411,655,700
26 Apr 2024309.25310.99305.83305.90305.151,213,100
25 Apr 2024314.73315.71308.19311.41310.651,837,600
24 Apr 2024335.00336.40309.00315.98315.213,489,000
23 Apr 2024325.43328.18320.47327.98327.181,624,700
22 Apr 2024326.74334.42324.63325.30324.511,591,100
19 Apr 2024327.00329.75326.90328.33327.531,143,700
18 Apr 2024327.60331.00324.06324.83324.041,557,400
17 Apr 2024319.63324.38318.10323.46322.671,958,800
16 Apr 2024329.99330.00317.39317.52316.751,683,300
15 Apr 2024315.17317.57313.00314.64313.871,184,700
12 Apr 2024315.94316.09310.33312.59311.831,467,100
11 Apr 2024320.78320.78315.50316.29315.52992,400
10 Apr 2024316.80321.32315.40319.17318.391,101,200
09 Apr 2024316.50319.62315.80319.62318.84850,300
08 Apr 2024311.84318.80310.72317.00316.231,299,700
05 Apr 2024307.71314.24307.71313.11312.351,238,200
04 Apr 2024309.12314.44308.04310.04309.281,845,600
03 Apr 2024305.85312.89302.70308.06307.312,835,900
02 Apr 2024315.49320.12299.23304.33303.599,517,500
01 Apr 2024346.00353.00345.91351.45350.591,074,400
28 Mar 2024349.60350.94345.89346.72345.871,583,000
27 Mar 2024349.58351.19347.66349.50348.651,000,300
27 Mar 20240.885 Dividend
26 Mar 2024349.00350.27347.35348.38346.651,498,400
25 Mar 2024349.00349.73345.80347.09345.361,004,000
22 Mar 2024348.02354.00348.02348.54346.811,116,300
21 Mar 2024347.74352.12346.82347.39345.661,460,600
20 Mar 2024349.52352.12347.33348.19346.461,464,600
19 Mar 2024349.30352.46348.13351.59349.841,445,800
18 Mar 2024347.22349.94344.17347.19345.461,008,300
15 Mar 2024346.79349.28344.50348.15346.422,469,100
14 Mar 2024344.90349.47343.02348.89347.16947,500
13 Mar 2024345.38351.36344.54345.20343.481,056,000
12 Mar 2024346.33348.37340.09345.15343.431,315,800
11 Mar 2024338.60349.20338.60347.00345.271,165,000
08 Mar 2024340.56344.43338.44339.35337.661,164,000
07 Mar 2024338.78342.15334.54340.72339.031,576,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...