UK markets close in 6 hours

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
359.95-2.96 (-0.82%)
At close: 04:00PM EST
361.79 +1.84 (+0.51%)
Pre-market: 04:19AM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024363.89366.71357.89359.95359.951,213,600
23 Feb 2024368.78369.41361.55362.91362.911,371,600
22 Feb 2024367.00369.34362.87368.08368.081,226,200
21 Feb 2024368.57369.52364.90367.60367.60876,700
20 Feb 2024366.40369.23365.00367.14367.141,121,000
16 Feb 2024365.45368.93365.26366.92366.92954,700
15 Feb 2024364.66366.74362.51363.98363.981,245,600
14 Feb 2024363.65364.12360.89362.29362.291,124,700
13 Feb 2024369.81373.27364.34364.48364.481,255,000
12 Feb 2024370.30371.71367.29369.14369.14990,300
09 Feb 2024368.27371.16366.13370.28370.281,122,400
08 Feb 2024370.43372.93366.93367.80367.801,579,100
07 Feb 2024368.68371.85365.66368.57368.572,309,500
06 Feb 2024361.45368.42359.02366.35366.352,271,400
05 Feb 2024373.31375.82358.64361.02361.023,401,900
02 Feb 2024378.38382.84374.22378.87378.871,784,700
01 Feb 2024375.07379.50370.00375.82375.823,045,500
31 Jan 2024380.02383.44375.51378.06378.062,264,300
30 Jan 2024370.39378.00365.89376.83376.833,059,400
29 Jan 2024363.00367.76358.10365.94365.942,854,100
26 Jan 2024354.92368.76354.26361.23361.234,460,500
25 Jan 2024350.63364.82342.69355.36355.3610,864,900
24 Jan 2024407.07411.80400.98402.40402.402,120,400
23 Jan 2024408.03410.27404.00407.52407.521,615,700
22 Jan 2024400.00411.72397.00409.65409.652,447,800
19 Jan 2024410.50412.39400.97401.53401.533,022,100
18 Jan 2024392.44415.73390.50411.98411.989,405,300
17 Jan 2024440.94455.53439.36447.76447.762,529,700
16 Jan 2024441.48441.48433.56438.79438.791,831,300
12 Jan 2024430.91444.99429.13438.71438.712,742,900
11 Jan 2024457.29459.76453.36454.99454.991,162,100
10 Jan 2024458.06460.36456.16459.08459.081,151,600
09 Jan 2024462.08462.08455.88459.30459.301,430,300
08 Jan 2024458.98464.38451.99460.74460.741,584,500
05 Jan 2024464.03464.75453.73458.27458.271,692,700
04 Jan 2024469.10471.37466.17466.54466.54951,800
03 Jan 2024474.91475.00463.84464.52464.521,307,400
02 Jan 2024459.74471.55458.15470.10470.101,966,900
29 Dec 2023457.15458.93454.90457.81457.81803,900
28 Dec 2023450.70459.21450.00455.61455.611,035,000
28 Dec 20230.885 Dividend
27 Dec 2023452.55453.00448.91451.42450.541,517,200
26 Dec 2023451.88453.56449.76452.83451.94912,700
22 Dec 2023454.88455.29451.54453.20452.311,054,100
21 Dec 2023452.57454.95451.07453.94453.051,554,600
20 Dec 2023462.21462.21451.58451.89451.001,928,000
19 Dec 2023458.01463.74456.50463.58462.671,331,400
18 Dec 2023461.14462.07455.90460.03459.131,803,600
15 Dec 2023467.56467.90459.26461.46460.562,763,000
14 Dec 2023486.00486.00466.67469.05468.132,396,000
13 Dec 2023481.94488.89480.11488.09487.131,036,100
12 Dec 2023480.00483.82477.80481.94481.001,645,700
11 Dec 2023482.63483.00467.38476.61475.682,389,600
08 Dec 2023482.69482.69475.06481.62480.681,083,100
07 Dec 2023484.64485.35472.13480.30479.362,022,600
06 Dec 2023497.26498.17483.22483.80482.851,734,100
05 Dec 2023492.56502.73488.29500.35499.371,197,100
04 Dec 2023496.00498.77486.72491.98491.021,119,400
01 Dec 2023483.03504.79480.49495.21494.242,178,500
30 Nov 2023483.92489.58478.09484.86483.914,128,300
29 Nov 2023496.01526.47480.36482.41481.465,041,800
28 Nov 2023511.84515.39510.37510.45509.45718,100
27 Nov 2023520.31527.18510.43510.71509.71986,300
24 Nov 2023519.00520.79514.45518.26517.24312,000
22 Nov 2023510.65516.83507.00515.60514.59892,100
21 Nov 2023502.41508.89500.37507.07506.08708,500
20 Nov 2023497.56502.60494.73501.79500.811,066,000
17 Nov 2023513.67513.67496.04498.09497.111,499,600
16 Nov 2023507.08520.00507.08512.91511.901,053,800
15 Nov 2023500.14509.23495.53506.79505.801,107,300
14 Nov 2023490.98505.38490.18501.95500.971,121,100
13 Nov 2023493.03498.40492.67497.15496.18550,500
10 Nov 2023496.57497.13488.95493.11492.14691,800
09 Nov 2023488.28498.20486.86495.18494.211,056,400
08 Nov 2023499.65503.05487.65488.26487.30911,400
07 Nov 2023490.79503.64490.77498.18497.201,845,900
06 Nov 2023478.00490.15473.75487.31486.351,546,400
03 Nov 2023478.46483.81475.06477.01476.071,452,700
02 Nov 2023484.49488.00471.80481.40480.462,604,500
01 Nov 2023500.34516.00488.73489.36488.402,752,700
31 Oct 2023520.60525.49518.45523.69522.661,282,800
30 Oct 2023511.38520.49508.77517.97516.951,093,800
27 Oct 2023510.56516.10508.35510.19509.19758,600
26 Oct 2023518.82521.14512.34513.37512.36688,200
25 Oct 2023518.69524.85513.00522.77521.75733,800
24 Oct 2023517.87524.43515.86516.35515.34545,600
23 Oct 2023519.87520.79513.17515.48514.47568,900
20 Oct 2023524.98527.13519.50521.15520.131,008,700
19 Oct 2023520.99524.98517.85522.72521.70836,000
18 Oct 2023526.60529.86520.60521.69520.671,047,200
17 Oct 2023525.81530.54519.60519.87518.85714,100
16 Oct 2023515.00525.80512.93524.21523.181,482,900
13 Oct 2023507.75514.66500.12505.97504.981,533,300
12 Oct 2023493.40503.00489.12499.81498.831,167,500
11 Oct 2023494.00497.48486.60493.42492.451,587,300
10 Oct 2023501.54503.52498.42500.40499.421,014,900
09 Oct 2023498.36503.00495.00501.54500.56716,200
06 Oct 2023489.50503.11489.00498.17497.19803,800
05 Oct 2023486.64489.69484.25488.98488.02850,000
04 Oct 2023488.57489.67482.47485.78484.831,140,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...