UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
486.52-8.69 (-1.75%)
At close: 04:02PM EDT
493.85 +7.33 (+1.51%)
After hours: 06:31PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023494.60495.42486.45486.52486.521,003,364
28 Sept 2023495.59501.82490.09495.21495.21814,300
28 Sept 20230.885 Dividend
27 Sept 2023492.91494.51488.32493.57492.68677,900
26 Sept 2023500.31500.79492.56493.00492.12756,700
25 Sept 2023495.33501.71493.01501.07500.17679,200
22 Sept 2023493.73499.05490.44494.06493.17946,200
21 Sept 2023486.59498.81486.03494.06493.172,111,600
20 Sept 2023475.77486.06471.49484.77483.901,035,000
19 Sept 2023473.88477.80470.87473.80472.95782,800
18 Sept 2023474.65474.65468.79474.02473.17649,900
15 Sept 2023470.44474.99469.06470.77469.931,181,500
14 Sept 2023476.30478.45468.11471.57470.72656,900
13 Sept 2023471.03479.81460.95472.50471.651,605,900
12 Sept 2023465.69472.39460.38469.07468.23808,600
11 Sept 2023468.82472.93465.08467.18466.34757,800
08 Sept 2023471.95471.95464.61467.73466.89909,700
07 Sept 2023467.24474.97465.64471.98471.13829,600
06 Sept 2023469.39470.94461.88465.07464.24956,500
05 Sept 2023460.95473.91459.40470.22469.381,159,500
01 Sept 2023464.00466.62456.01460.61459.78991,300
31 Aug 2023477.18477.18461.28461.63460.801,541,100
30 Aug 2023481.71483.97474.60475.26474.411,107,900
29 Aug 2023480.31482.37477.39481.30480.44513,400
28 Aug 2023479.20482.08478.04480.64479.78491,900
25 Aug 2023483.18485.45478.55478.94478.08579,200
24 Aug 2023481.47486.93480.15482.63481.76830,700
23 Aug 2023485.60485.72479.18481.43480.57725,200
22 Aug 2023488.34492.68483.26484.19483.32725,700
21 Aug 2023487.78491.97487.25491.28490.40747,700
18 Aug 2023488.50492.94487.55490.39489.51706,600
17 Aug 2023492.97495.75487.21488.74487.861,128,500
16 Aug 2023495.77499.14492.46494.66493.77817,700
15 Aug 2023495.95496.78492.36495.31494.42889,900
14 Aug 2023494.54499.16493.66497.21496.32632,800
11 Aug 2023495.94497.14492.96493.91493.02657,800
10 Aug 2023494.26500.36493.63495.03494.14746,900
09 Aug 2023493.49498.50490.70493.38492.50876,000
08 Aug 2023493.06496.19489.33493.22492.34976,600
07 Aug 2023485.94497.99484.74494.67493.781,643,500
04 Aug 2023489.46491.55484.17484.28483.411,425,500
03 Aug 2023483.19491.83480.76487.15486.281,871,300
02 Aug 2023484.12488.79478.17483.75482.883,297,700
01 Aug 2023458.23461.17455.10458.11457.291,532,600
31 Jul 2023455.04458.23451.52456.83456.011,151,200
28 Jul 2023453.22455.71445.72453.30452.491,504,200
27 Jul 2023448.80457.38448.37451.00450.191,811,800
26 Jul 2023454.27456.47447.55448.21447.411,226,300
25 Jul 2023453.34457.04450.88454.34453.531,549,500
24 Jul 2023456.95459.11452.40453.44452.631,440,900
21 Jul 2023448.83458.48447.36456.89456.073,146,700
20 Jul 2023451.50451.99445.77447.41446.611,897,700
19 Jul 2023454.07459.00444.94447.26446.462,068,600
18 Jul 2023434.66443.97432.76440.73439.942,232,700
17 Jul 2023433.33437.94432.00434.41433.631,188,600
14 Jul 2023435.80439.88433.10434.93434.153,255,400
13 Jul 2023427.46428.20423.29424.29423.532,387,500
12 Jul 2023440.05440.05423.97425.08424.323,183,700
11 Jul 2023434.56438.49433.38437.22436.441,215,900
10 Jul 2023430.66436.42427.21434.70433.921,578,500
07 Jul 2023436.68438.50429.63430.14429.372,187,700
06 Jul 2023442.24445.02440.59440.99440.201,358,700
05 Jul 2023447.95450.82444.22444.99444.191,346,500
03 Jul 2023444.00447.63442.63446.27445.47569,700
30 Jun 2023444.76449.13441.34447.13446.331,295,800
29 Jun 2023446.13446.27442.97443.86443.06769,100
29 Jun 20230.885 Dividend
28 Jun 2023444.55447.28442.25444.83443.15820,000
27 Jun 2023445.48447.06441.33445.92444.231,025,500
26 Jun 2023446.00448.65442.52446.40444.71998,100
23 Jun 2023451.52455.00445.36445.95444.261,985,500
22 Jun 2023455.70458.52452.02456.44454.721,190,400
21 Jun 2023443.67457.43443.48452.71451.001,586,800
20 Jun 2023442.21448.55439.12446.71445.022,218,600
16 Jun 2023451.62460.89443.75445.65443.975,295,600
15 Jun 2023456.27469.55454.29463.85462.102,885,900
14 Jun 2023456.49460.00435.00455.00453.286,917,300
13 Jun 2023508.96515.78508.96512.63510.69792,600
12 Jun 2023513.54516.72508.52513.23511.29486,900
09 Jun 2023510.00519.67507.54513.34511.40661,200
08 Jun 2023501.59510.12501.33509.83507.90561,400
07 Jun 2023508.33511.40502.03504.69502.78924,200
06 Jun 2023523.38523.67506.52511.12509.191,005,400
05 Jun 2023522.51527.65521.13523.94521.96562,400
02 Jun 2023514.36523.01512.56520.78518.81785,200
01 Jun 2023502.98518.61502.85515.15513.20786,500
31 May 2023495.87504.72495.32501.87499.971,992,700
30 May 2023493.96501.52492.18495.10493.23705,400
26 May 2023499.73503.27495.27496.60494.72648,800
25 May 2023501.98502.43495.99500.07498.18722,900
24 May 2023508.60511.96504.86506.63504.72651,000
23 May 2023510.73512.50496.83506.93505.01944,900
22 May 2023514.94517.12511.56513.98512.04439,400
19 May 2023513.92518.88511.28513.52511.581,034,300
18 May 2023518.91518.91508.59513.87511.93874,500
17 May 2023519.60520.79512.33520.29518.32637,500
16 May 2023523.87526.99516.98518.35516.39630,700
15 May 2023525.22526.39521.13522.50520.53447,000
12 May 2023529.43529.99524.06527.35525.36459,900
11 May 2023529.00530.07525.31528.99526.99559,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...