UK markets close in 2 hours 10 minutes

Humana Inc. (HUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
467.10+3.68 (+0.79%)
At close: 4:04PM EDT
467.00 -0.10 (-0.02%)
Pre-market: 08:37AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021464.53469.73462.72467.10467.10602,000
25 Oct 2021463.06465.35459.39463.42463.42583,800
22 Oct 2021459.48465.02459.17461.85461.85423,900
21 Oct 2021453.34461.45452.31460.81460.81507,700
20 Oct 2021444.33457.10444.33454.48454.481,063,300
19 Oct 2021440.77442.79436.88441.50441.50657,400
18 Oct 2021441.52441.90434.82438.55438.55796,100
15 Oct 2021436.73444.57435.00441.00441.001,833,000
14 Oct 2021433.00444.00430.33434.98434.981,696,200
13 Oct 2021420.86421.87414.88420.69420.691,039,300
12 Oct 2021416.00422.03414.06420.42420.421,112,200
11 Oct 2021412.49416.90409.07414.87414.87893,800
08 Oct 2021405.41412.79402.74412.76412.76943,000
07 Oct 2021395.14404.91394.67403.86403.86753,200
06 Oct 2021385.24393.03381.86392.50392.50760,500
05 Oct 2021384.57393.25384.52388.31388.31624,300
04 Oct 2021391.95393.41383.13384.96384.96622,700
01 Oct 2021391.14392.98383.09391.55391.55614,600
30 Sept 2021397.51398.99389.00389.15389.15836,000
29 Sept 2021395.00398.69392.35395.35395.35513,500
29 Sept 20210.7 Dividend
28 Sept 2021398.47400.01392.94395.00394.30569,100
27 Sept 2021400.71404.98399.25401.00400.29432,600
24 Sept 2021400.83403.85398.43398.91398.20550,800
23 Sept 2021401.41407.97400.47401.45400.74612,400
22 Sept 2021398.88402.90396.08400.35399.64592,800
21 Sept 2021405.09408.38400.71400.75400.04455,200
20 Sept 2021404.85407.02400.57404.11403.39656,500
17 Sept 2021397.25408.82397.25407.79407.071,363,600
16 Sept 2021401.77404.18397.56399.17398.461,090,400
15 Sept 2021404.17406.94400.09401.00400.291,206,600
14 Sept 2021411.43411.43401.59401.99401.28742,300
13 Sept 2021404.37413.59402.88409.05408.33908,000
10 Sept 2021419.20419.20399.58401.98401.271,276,100
09 Sept 2021414.26420.06413.10417.12416.38608,900
08 Sept 2021415.05422.37412.54413.50412.771,004,000
07 Sept 2021415.71415.71410.53413.71412.98549,000
03 Sept 2021414.90417.92414.01415.56414.82566,800
02 Sept 2021405.12416.39404.97416.16415.42666,100
01 Sept 2021405.42406.96399.14405.60404.88502,700
31 Aug 2021405.61410.48404.36405.42404.70618,900
30 Aug 2021405.42409.01404.81405.51404.79724,100
27 Aug 2021403.84407.17400.63405.76405.04673,200
26 Aug 2021406.16407.67400.95402.75402.04750,000
25 Aug 2021411.00412.60405.84406.60405.88547,700
24 Aug 2021415.69415.69412.01412.34411.61318,000
23 Aug 2021414.00416.55413.35414.47413.74390,200
20 Aug 2021415.07415.80411.10413.61412.88454,800
19 Aug 2021405.68414.26405.68413.69412.96675,500
18 Aug 2021412.50414.74407.50408.16407.44607,800
17 Aug 2021410.71415.78410.59413.36412.63721,800
16 Aug 2021409.34413.07406.66412.16411.43588,400
13 Aug 2021407.49411.10406.00410.77410.04486,000
12 Aug 2021408.35410.62405.07405.74405.02652,800
11 Aug 2021414.71414.79408.25408.80408.081,075,000
10 Aug 2021417.01419.52414.45414.80414.061,015,700
09 Aug 2021418.28423.26415.05416.65415.91667,600
06 Aug 2021417.37420.89414.24419.21418.47832,100
05 Aug 2021422.00424.45409.50415.90415.161,871,900
04 Aug 2021423.01428.17420.01426.21425.45951,100
03 Aug 2021429.75429.75423.41425.49424.74945,300
02 Aug 2021426.00430.67422.74429.58428.82957,500
30 Jul 2021429.10432.00425.35425.86425.111,193,800
29 Jul 2021442.00443.09429.78430.75429.991,381,900
28 Jul 2021443.99447.32432.36440.81440.032,405,600
27 Jul 2021465.40468.69462.70467.50466.67621,200
26 Jul 2021469.49472.51464.57467.31466.48652,700
23 Jul 2021465.40472.68464.93471.22470.38542,100
22 Jul 2021464.21465.87461.64463.70462.88467,100
21 Jul 2021463.61463.66457.15463.48462.66592,300
20 Jul 2021462.92467.69459.82460.50459.68720,800
19 Jul 2021467.91468.23456.15460.93460.11866,000
16 Jul 2021468.62472.43465.70470.90470.07771,600
15 Jul 2021457.93468.70454.76466.93466.10824,400
14 Jul 2021461.25461.35457.46460.11459.29586,900
13 Jul 2021459.30462.77458.30460.31459.49794,500
12 Jul 2021454.97459.33454.14458.31457.50454,400
09 Jul 2021457.65458.12455.36455.65454.84416,900
08 Jul 2021453.64456.31450.20454.50453.69466,200
07 Jul 2021453.51458.64452.52457.48456.67496,100
06 Jul 2021451.00454.21448.56453.59452.79557,200
02 Jul 2021447.60452.42445.21451.77450.97504,500
01 Jul 2021442.81447.87442.13447.63446.84590,100
30 Jun 2021442.55444.59440.84442.72441.94438,700
29 Jun 2021445.00445.60441.12442.29441.51675,400
29 Jun 20210.7 Dividend
28 Jun 2021442.76445.67439.01444.88443.39822,400
25 Jun 2021441.39444.82439.22441.71440.231,649,400
24 Jun 2021440.65444.51439.11440.73439.26671,700
23 Jun 2021436.98439.81433.79438.46436.99697,700
22 Jun 2021437.09437.21432.45435.73434.27671,200
21 Jun 2021424.99436.14423.18435.55434.09797,300
18 Jun 2021427.04427.93423.46423.50422.081,433,500
17 Jun 2021427.44431.46424.24428.94427.51782,600
16 Jun 2021426.28435.61426.28428.12426.691,295,800
15 Jun 2021415.89426.16414.61424.66423.241,072,100
14 Jun 2021420.10420.10412.93415.12413.73930,700
11 Jun 2021422.10422.10416.32419.18417.78719,400
10 Jun 2021422.90424.70418.04420.96419.55539,700
09 Jun 2021423.87427.49422.32422.75421.34580,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...