UK markets close in 7 hours 43 minutes

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
502.43+11.08 (+2.26%)
At close: 04:03PM EDT
503.00 +0.57 (+0.11%)
After hours: 07:46PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023491.87503.30491.63502.43502.43659,700
23 Mar 2023499.35502.69487.40491.35491.35853,200
22 Mar 2023504.54507.85498.16498.33498.33618,600
21 Mar 2023497.37507.54497.37500.87500.87944,200
20 Mar 2023495.88505.23493.95494.39494.391,102,300
17 Mar 2023496.83499.14487.78495.55495.551,962,700
16 Mar 2023483.50496.92482.47494.38494.381,086,200
15 Mar 2023475.28486.69475.28483.87483.87867,500
14 Mar 2023484.93488.20477.05481.97481.97902,500
13 Mar 2023477.05491.76476.82482.48482.481,017,500
10 Mar 2023486.48492.14478.51479.66479.66886,200
09 Mar 2023493.81494.12483.36486.33486.33642,500
08 Mar 2023493.82496.97487.80489.31489.31637,800
07 Mar 2023501.62503.13492.08496.04496.04647,300
06 Mar 2023500.54506.50498.08499.07499.07819,500
03 Mar 2023496.60500.63491.28500.21500.21842,600
02 Mar 2023495.78498.08491.67495.76495.76815,100
01 Mar 2023491.85496.88490.85496.15496.15507,900
28 Feb 2023506.00508.77490.82495.02495.021,240,400
27 Feb 2023509.63512.59504.85506.51506.51849,400
24 Feb 2023511.00514.52505.97507.42507.421,205,300
23 Feb 2023501.87511.76498.82510.65510.65998,300
22 Feb 2023503.69506.89502.01503.59503.59576,500
21 Feb 2023508.11514.89502.53503.38503.381,136,400
17 Feb 2023504.19513.13504.00510.14510.141,352,300
16 Feb 2023499.20511.09497.34505.69505.69713,300
15 Feb 2023496.68501.95496.10498.32498.32662,700
14 Feb 2023503.07508.72500.65501.68501.68516,700
13 Feb 2023498.99505.28497.95501.94501.94567,800
10 Feb 2023493.07501.06493.07498.62498.62832,500
09 Feb 2023494.59496.04487.82491.93491.93979,800
08 Feb 2023482.35495.20482.35494.21494.211,208,800
07 Feb 2023481.08482.16471.56481.00481.001,301,500
06 Feb 2023481.59492.28480.56486.22486.221,518,200
03 Feb 2023491.64498.63475.80476.57476.571,519,500
02 Feb 2023499.13506.51483.41489.77489.772,594,100
01 Feb 2023506.09527.78498.61513.28513.281,995,700
31 Jan 2023495.51513.00494.21511.70511.702,266,200
30 Jan 2023485.25495.82484.38484.91484.911,569,400
27 Jan 2023498.00498.30480.26481.69481.691,387,900
26 Jan 2023502.86505.26498.32499.36499.36821,900
25 Jan 2023496.10512.50496.10502.22502.22852,000
24 Jan 2023496.48502.46491.20500.35500.35723,700
23 Jan 2023498.37500.82493.24494.55494.55806,500
20 Jan 2023491.66497.41490.37497.30497.301,882,600
19 Jan 2023487.56496.85486.78491.72491.72675,100
18 Jan 2023491.38493.77484.08484.75484.75845,100
17 Jan 2023493.53494.56489.36490.46490.46816,600
13 Jan 2023494.29504.84489.38491.36491.361,280,400
12 Jan 2023492.49495.84482.57494.29494.291,092,000
11 Jan 2023482.28493.11480.54493.00493.00941,900
10 Jan 2023484.39485.80478.41481.59481.59997,600
09 Jan 2023495.57499.84479.81481.71481.711,065,400
06 Jan 2023490.23494.66488.03492.54492.54977,600
05 Jan 2023492.20493.37483.71488.02488.021,273,800
04 Jan 2023500.13501.52484.75492.12492.121,137,100
03 Jan 2023508.24511.01489.67500.49500.491,089,500
30 Dec 2022513.24513.49507.10512.19512.19398,600
29 Dec 2022517.22517.24512.04513.20513.20303,300
29 Dec 20220.788 Dividend
28 Dec 2022517.08520.77514.41515.31514.52603,500
27 Dec 2022515.68520.00512.91514.38513.59423,300
23 Dec 2022510.46516.00509.58513.96513.17357,900
22 Dec 2022507.90512.71505.05512.43511.65661,700
21 Dec 2022505.00508.11499.67508.11507.33656,800
20 Dec 2022504.64508.06500.30501.72500.95637,400
19 Dec 2022503.75507.32500.50504.84504.07824,900
16 Dec 2022506.40506.76494.85503.53502.761,918,200
15 Dec 2022517.73517.73502.31508.44507.661,487,100
14 Dec 2022526.05526.29516.90521.51520.711,068,300
13 Dec 2022537.83537.83520.18523.06522.261,658,300
12 Dec 2022534.68536.97525.38529.99529.181,543,900
09 Dec 2022546.11546.86533.00533.42532.601,068,800
08 Dec 2022548.62553.69546.17547.36546.52628,900
07 Dec 2022546.47552.61545.78549.18548.34718,400
06 Dec 2022546.54551.24539.50546.35545.51898,200
05 Dec 2022541.32550.62540.23547.42546.58548,600
02 Dec 2022546.63550.72543.79546.78545.94517,000
01 Dec 2022552.13558.04544.49548.37547.531,251,100
30 Nov 2022531.97550.31528.58549.90549.062,162,700
29 Nov 2022531.09535.05529.49533.14532.32919,000
28 Nov 2022538.30541.76533.64534.29533.47766,000
25 Nov 2022541.75545.30538.64540.95540.12339,400
23 Nov 2022532.04538.79530.11538.30537.48839,500
22 Nov 2022530.60532.65528.57530.80529.99817,600
21 Nov 2022528.04530.71520.57525.18524.381,020,200
18 Nov 2022527.40534.38524.82529.90529.09952,900
17 Nov 2022516.97529.21516.75520.26519.46963,200
16 Nov 2022518.38522.03511.00517.60516.811,040,400
15 Nov 2022529.13532.39510.72512.90512.121,943,400
14 Nov 2022530.83534.53525.51530.00529.191,034,600
11 Nov 2022556.66558.35517.00528.53527.722,193,000
10 Nov 2022564.60564.60543.64558.30557.451,150,900
09 Nov 2022558.95562.16552.48553.47552.62842,000
08 Nov 2022555.72561.00551.32557.74556.89777,000
07 Nov 2022552.38557.42548.10554.93554.081,390,000
04 Nov 2022566.25570.47546.19552.05551.211,519,400
03 Nov 2022562.52571.30560.81563.00562.141,566,300
02 Nov 2022552.16569.28551.00559.58558.721,491,800
01 Nov 2022555.53562.31550.37554.49553.641,635,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...