UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
425.93-4.82 (-1.12%)
As of 3:53PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021429.10432.00425.52425.93425.93893,967
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
26 Apr 2021449.53451.61446.00446.14445.44549,400
23 Apr 2021444.01450.00442.15448.64447.93462,100
22 Apr 2021441.75445.60435.98444.66443.96740,800
21 Apr 2021445.14449.20443.57444.45443.75885,900
20 Apr 2021438.91445.19437.87443.00442.30679,700
19 Apr 2021435.79441.53434.21439.92439.23781,800
16 Apr 2021435.73436.99431.94435.28434.601,941,000
15 Apr 2021423.97437.23423.97433.94433.261,151,400
14 Apr 2021417.84424.74417.30422.75422.08640,200
13 Apr 2021411.55420.00411.55417.11416.45687,600
12 Apr 2021418.50421.91412.65413.21412.56790,000
09 Apr 2021407.80417.74407.80417.74417.08757,200
08 Apr 2021409.07411.29406.28407.15406.51913,400
07 Apr 2021408.34411.73406.72411.73411.08554,800
06 Apr 2021412.95412.95405.33407.33406.691,265,700
05 Apr 2021415.77417.99412.08413.15412.50760,800
01 Apr 2021418.68419.58410.64412.82412.17776,400
31 Mar 2021424.77426.32418.88419.25418.59829,400
30 Mar 2021424.51428.48423.00425.71425.04810,900
30 Mar 20210.7 Dividend
29 Mar 2021423.50429.85422.62425.27423.90749,400
26 Mar 2021419.48423.97416.49423.60422.24762,400
25 Mar 2021413.74417.82408.46416.45415.11763,200
24 Mar 2021403.69417.86403.69414.66413.331,104,400
23 Mar 2021406.62407.82402.72404.01402.71843,200
22 Mar 2021404.00405.35397.06404.37403.071,163,400
19 Mar 2021406.65413.75403.26409.82408.501,923,200
18 Mar 2021402.07411.54402.07407.75406.441,019,700
17 Mar 2021403.99408.60402.21403.13401.83921,500
16 Mar 2021406.00407.60400.40403.12401.82871,700
15 Mar 2021408.84409.40402.37406.06404.75637,900
12 Mar 2021401.92406.76401.92406.53405.22723,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...