UK markets close in 8 hours 26 minutes

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
534.29-6.66 (-1.23%)
At close: 04:03PM EST
533.50 -0.79 (-0.15%)
After hours: 07:24PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022538.30541.76533.64534.29534.29766,000
25 Nov 2022541.75545.30538.64540.95540.95339,400
23 Nov 2022532.04538.79530.11538.30538.30839,500
22 Nov 2022530.60532.65528.57530.80530.80817,600
21 Nov 2022528.04530.71520.57525.18525.181,020,200
18 Nov 2022527.40534.38524.82529.90529.90952,900
17 Nov 2022516.97529.21516.75520.26520.26963,200
16 Nov 2022518.38522.03511.00517.60517.601,040,400
15 Nov 2022529.13532.39510.72512.90512.901,943,400
14 Nov 2022530.83534.53525.51530.00530.001,034,600
11 Nov 2022556.66558.35517.00528.53528.532,193,000
10 Nov 2022564.60564.60543.64558.30558.301,150,900
09 Nov 2022558.95562.16552.48553.47553.47842,000
08 Nov 2022555.72561.00551.32557.74557.74777,000
07 Nov 2022552.38557.42548.10554.93554.931,390,000
04 Nov 2022566.25570.47546.19552.05552.051,519,400
03 Nov 2022562.52571.30560.81563.00563.001,566,300
02 Nov 2022552.16569.28551.00559.58559.581,491,800
01 Nov 2022555.53562.31550.37554.49554.491,635,600
31 Oct 2022551.74563.13550.00558.08558.081,166,700
28 Oct 2022549.29560.03545.86554.83554.831,169,400
27 Oct 2022540.27546.47535.86544.50544.50953,200
26 Oct 2022534.00540.78533.74539.10539.101,080,400
25 Oct 2022520.98540.20520.55529.46529.461,179,200
24 Oct 2022515.20524.79515.20521.94521.94713,900
21 Oct 2022504.32513.42503.38510.54510.541,479,100
20 Oct 2022502.86513.01502.00505.35505.35923,200
19 Oct 2022504.00504.90494.81500.21500.21695,000
18 Oct 2022502.31505.00497.81501.68501.68724,100
17 Oct 2022502.13504.65498.32498.79498.79734,700
14 Oct 2022507.15509.47493.05500.00500.00992,100
13 Oct 2022487.58505.76486.21500.16500.161,071,600
12 Oct 2022498.78505.68493.89494.19494.19573,000
11 Oct 2022497.63506.58493.45498.49498.49752,300
10 Oct 2022502.11506.88490.10497.04497.041,043,800
07 Oct 2022497.99504.35496.65503.46503.46871,100
06 Oct 2022503.47504.50497.88499.30499.30729,400
05 Oct 2022501.79507.61498.17504.71504.71675,400
04 Oct 2022500.73507.21499.20503.78503.78944,600
03 Oct 2022486.62501.34485.60499.52499.52712,000
30 Sept 2022492.52500.04484.42485.19485.191,611,400
29 Sept 2022494.60494.60488.42491.06491.06684,600
29 Sept 20220.788 Dividend
28 Sept 2022483.26497.76476.21493.81493.021,279,400
27 Sept 2022486.50493.65482.15487.31486.53944,200
26 Sept 2022482.28485.71476.69482.63481.86863,600
23 Sept 2022491.22493.47478.32486.90486.121,758,300
22 Sept 2022489.48502.50485.43493.91493.121,005,800
21 Sept 2022504.91507.95490.61490.63489.85927,800
20 Sept 2022509.75514.98501.75502.89502.091,641,300
19 Sept 2022496.94502.34490.01501.07500.27679,700
16 Sept 2022499.39500.92491.05499.79498.991,511,800
15 Sept 2022487.84501.27484.00497.24496.452,671,800
14 Sept 2022466.66467.04454.07458.85458.121,099,500
13 Sept 2022480.58482.00466.11468.29467.54733,400
12 Sept 2022481.10488.56477.26486.14485.36779,500
09 Sept 2022485.97487.47478.12478.50477.74798,200
08 Sept 2022481.49489.00481.49486.36485.58598,700
07 Sept 2022478.12484.09475.18481.67480.90946,400
06 Sept 2022484.44489.57478.63479.53478.76564,100
02 Sept 2022489.29491.02482.42484.40483.63597,300
01 Sept 2022481.40488.11480.12486.98486.20574,900
31 Aug 2022485.59490.17481.65481.78481.011,161,700
30 Aug 2022489.08490.45484.76485.66484.89402,700
29 Aug 2022483.83490.68480.40488.19487.41540,200
26 Aug 2022495.54497.59486.05486.71485.93589,000
25 Aug 2022496.16496.24492.07495.27494.48555,700
24 Aug 2022493.40498.58493.29495.64494.85411,900
23 Aug 2022499.20501.82491.28493.19492.40571,500
22 Aug 2022495.54504.99495.54500.92500.12477,100
19 Aug 2022497.09502.57494.91499.86499.06551,600
18 Aug 2022497.99499.08492.41495.89495.10568,800
17 Aug 2022493.44499.07493.44495.72494.93404,500
16 Aug 2022499.02499.93491.12495.22494.43531,000
15 Aug 2022493.77502.01493.77498.61497.81472,700
12 Aug 2022487.29497.37485.01496.88496.09556,600
11 Aug 2022484.35487.11479.33484.07483.30664,400
10 Aug 2022491.78493.22483.45486.00485.22381,100
09 Aug 2022485.30492.57484.99487.74486.96354,000
08 Aug 2022487.03488.57481.12482.53481.76427,600
05 Aug 2022477.69484.19476.10484.02483.25552,000
04 Aug 2022483.30483.30477.36479.93479.16411,200
03 Aug 2022480.15485.31478.67481.80481.03670,900
02 Aug 2022474.52480.60471.24478.39477.63752,900
01 Aug 2022482.00484.00467.27474.64473.881,047,200
29 Jul 2022481.25484.31475.67482.00481.23823,200
28 Jul 2022480.94485.40475.48484.01483.241,077,200
27 Jul 2022487.45487.45471.29478.35477.591,749,300
26 Jul 2022493.00494.49488.80492.28491.49862,500
25 Jul 2022488.50493.59487.39491.79491.01896,700
22 Jul 2022488.25490.46483.05488.97488.19504,800
21 Jul 2022482.78487.43477.79485.70484.92708,900
20 Jul 2022496.13496.13481.31483.69482.921,079,700
19 Jul 2022488.17497.47484.40495.31494.52622,900
18 Jul 2022486.58490.84483.02484.46483.69774,800
15 Jul 2022482.35489.41478.28487.54486.762,043,800
14 Jul 2022470.00474.63463.57472.60471.85868,800
13 Jul 2022478.86484.55473.25473.56472.80849,900
12 Jul 2022483.24488.99481.12483.17482.40696,500
11 Jul 2022480.40490.77480.40487.03486.25805,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...