UK markets closed

Humana Inc. (HUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
497.07+0.18 (+0.04%)
As of 12:09PM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022493.77502.01495.98497.07497.07149,598
12 Aug 2022487.29497.37485.01496.88496.88556,600
11 Aug 2022484.35487.11479.33484.07484.07664,400
10 Aug 2022491.78493.22483.45486.00486.00381,100
09 Aug 2022485.30492.57484.99487.74487.74354,000
08 Aug 2022487.03488.57481.12482.53482.53427,600
05 Aug 2022477.69484.19476.10484.02484.02552,000
04 Aug 2022483.30483.30477.36479.93479.93411,200
03 Aug 2022480.15485.31478.67481.80481.80670,900
02 Aug 2022474.52480.60471.24478.39478.39752,900
01 Aug 2022482.00484.00467.27474.64474.641,047,200
29 Jul 2022481.25484.31475.67482.00482.00822,900
28 Jul 2022480.94485.40475.48484.01484.011,077,200
27 Jul 2022487.45487.45471.29478.35478.351,749,300
26 Jul 2022493.00494.49488.80492.28492.28862,500
25 Jul 2022488.50493.59487.39491.79491.79896,700
22 Jul 2022488.25490.46483.05488.97488.97504,800
21 Jul 2022482.78487.43477.79485.70485.70708,900
20 Jul 2022496.13496.13481.31483.69483.691,079,700
19 Jul 2022488.17497.47484.40495.31495.31622,900
18 Jul 2022486.58490.84483.02484.46484.46774,800
15 Jul 2022482.35489.41478.28487.54487.542,043,800
14 Jul 2022470.00474.63463.57472.60472.60868,800
13 Jul 2022478.86484.55473.25473.56473.56849,900
12 Jul 2022483.24488.99481.12483.17483.17696,500
11 Jul 2022480.40490.77480.40487.03487.03805,700
08 Jul 2022473.39490.12471.94483.38483.38914,200
07 Jul 2022478.00480.69475.50476.35476.35667,800
06 Jul 2022475.37480.79472.20477.48477.48926,700
05 Jul 2022474.14476.91459.44472.92472.92877,700
01 Jul 2022466.69479.73463.22478.96478.96902,300
30 Jun 2022467.45471.85464.81468.07468.071,210,000
29 Jun 2022462.58471.69457.57468.33468.33719,400
29 Jun 20220.788 Dividend
28 Jun 2022466.93477.44461.58462.19461.40912,000
27 Jun 2022457.07469.85455.75464.39463.60856,300
24 Jun 2022454.70457.36446.04456.81456.032,498,300
23 Jun 2022450.90457.00448.63454.64453.861,021,400
22 Jun 2022444.00456.49444.00448.05447.29932,100
21 Jun 2022434.59455.39432.37448.98448.211,063,000
17 Jun 2022426.77430.82422.62428.44427.711,693,400
16 Jun 2022423.30425.56418.70423.21422.49982,600
15 Jun 2022425.82437.93425.82433.22432.48820,600
14 Jun 2022424.02427.97419.53423.93423.21686,800
13 Jun 2022434.00436.40423.37426.28425.55984,800
10 Jun 2022443.67448.76442.56444.19443.43627,100
09 Jun 2022450.47453.90446.71449.62448.85693,000
08 Jun 2022446.48455.50445.39450.52449.75424,100
07 Jun 2022445.18450.66441.39449.78449.01400,200
06 Jun 2022443.98449.00441.44444.10443.34365,700
03 Jun 2022446.41447.23441.81442.41441.66256,400
02 Jun 2022449.00450.15439.44449.55448.78474,300
01 Jun 2022455.76457.40444.75447.59446.83521,700
31 May 2022457.59459.20452.87454.23453.461,028,600
27 May 2022452.90461.87449.78461.21460.42522,500
26 May 2022448.37454.14445.37452.22451.45496,500
25 May 2022441.90446.94438.73444.69443.93534,700
24 May 2022439.50440.88431.99440.42439.67629,600
23 May 2022441.80445.79440.10441.39440.64596,800
20 May 2022432.68440.85426.24439.62438.87646,700
19 May 2022413.80435.88410.87432.00431.261,065,700
18 May 2022436.76437.40416.95420.04419.32948,700
17 May 2022445.68445.96438.47440.59439.84564,000
16 May 2022439.21444.85435.66440.98440.23461,000
13 May 2022430.02440.71426.60438.89438.14838,500
12 May 2022431.42433.23421.83428.94428.211,065,700
11 May 2022431.46445.00430.83431.73430.99925,100
10 May 2022427.70435.89424.05432.80432.061,047,200
09 May 2022427.16429.00421.51424.51423.79896,700
06 May 2022430.38437.25426.36430.66429.93784,200
05 May 2022439.82442.71430.37434.00433.26679,400
04 May 2022437.66443.30430.43442.34441.59669,600
03 May 2022436.37442.10432.98433.78433.04597,100
02 May 2022447.39448.56425.90433.51432.771,031,300
29 Apr 2022455.07456.54443.09444.56443.80986,500
28 Apr 2022445.13460.86441.29458.99458.211,258,300
27 Apr 2022443.31448.06430.74443.37442.611,184,500
26 Apr 2022439.47442.60430.45430.50429.77969,900
25 Apr 2022443.95444.09432.93441.53440.781,052,700
22 Apr 2022452.84453.23444.22444.48443.72715,500
21 Apr 2022469.09469.34455.70455.92455.14839,100
20 Apr 2022461.34467.11457.88465.49464.70852,200
19 Apr 2022456.38464.62455.49458.69457.911,148,700
18 Apr 2022459.01464.30452.06453.97453.20563,200
14 Apr 2022461.05465.24458.63460.56459.771,602,500
13 Apr 2022457.25461.74453.13458.78458.001,146,700
12 Apr 2022449.64452.94446.69449.04448.27905,500
11 Apr 2022460.00460.80450.13451.33450.56853,300
08 Apr 2022460.00461.22455.72457.81457.03968,500
07 Apr 2022449.82458.99448.84457.60456.821,527,000
06 Apr 2022444.81449.94441.49449.05448.28834,200
05 Apr 2022435.19447.93435.19443.22442.46786,000
04 Apr 2022441.04443.56435.90437.69436.94669,300
01 Apr 2022436.64443.92432.35441.41440.66750,300
31 Mar 2022437.45445.39434.72435.17434.431,412,700
30 Mar 2022438.81440.83432.46439.39438.641,093,700
30 Mar 20220.788 Dividend
29 Mar 2022439.44440.86435.26438.95437.41619,700
28 Mar 2022440.38441.88433.53435.05433.53600,800
25 Mar 2022440.00440.00435.32435.54434.02702,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...