Singapore markets closed
Straits Times Index
3,187.39 -7.65 (-0.24%) S&P 500
3,941.48 -32.27 (-0.81%) Dow
31,928.62 +48.38 (+0.15%) Nasdaq
11,264.45 -270.83 (-2.35%) BTC-USD
29,743.39 +469.70 (+1.60%) CMC Crypto 200
661.62 +5.79 (+0.88%)
Humana Inc. (HUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 439.50 | 440.88 | 431.99 | 440.42 | 440.42 | 629,600 |
| 23 May 2022 | 441.80 | 445.79 | 440.10 | 441.39 | 441.39 | 596,800 |
| 20 May 2022 | 432.68 | 440.85 | 426.24 | 439.62 | 439.62 | 646,700 |
| 19 May 2022 | 413.80 | 435.88 | 410.87 | 432.00 | 432.00 | 1,065,700 |
| 18 May 2022 | 436.76 | 437.40 | 416.95 | 420.04 | 420.04 | 948,700 |
| 17 May 2022 | 445.68 | 445.96 | 438.47 | 440.59 | 440.59 | 564,000 |
| 16 May 2022 | 439.21 | 444.85 | 435.66 | 440.98 | 440.98 | 461,000 |
| 13 May 2022 | 430.02 | 440.71 | 426.60 | 438.89 | 438.89 | 838,500 |
| 12 May 2022 | 431.42 | 433.23 | 421.83 | 428.94 | 428.94 | 1,065,700 |
| 11 May 2022 | 431.46 | 445.00 | 430.83 | 431.73 | 431.73 | 925,100 |
| 10 May 2022 | 427.70 | 435.89 | 424.05 | 432.80 | 432.80 | 1,047,200 |
| 09 May 2022 | 427.16 | 429.00 | 421.51 | 424.51 | 424.51 | 896,700 |
| 06 May 2022 | 430.38 | 437.25 | 426.36 | 430.66 | 430.66 | 782,500 |
| 05 May 2022 | 439.82 | 442.71 | 430.37 | 434.00 | 434.00 | 679,400 |
| 04 May 2022 | 437.66 | 443.30 | 430.43 | 442.34 | 442.34 | 669,600 |
| 03 May 2022 | 436.37 | 442.10 | 432.98 | 433.78 | 433.78 | 597,100 |
| 02 May 2022 | 447.39 | 448.56 | 425.90 | 433.51 | 433.51 | 1,031,300 |
| 29 Apr 2022 | 455.07 | 456.54 | 443.09 | 444.56 | 444.56 | 986,500 |
| 28 Apr 2022 | 445.13 | 460.86 | 441.29 | 458.99 | 458.99 | 1,258,300 |
| 27 Apr 2022 | 443.31 | 448.06 | 430.74 | 443.37 | 443.37 | 1,184,500 |
| 26 Apr 2022 | 439.47 | 442.60 | 430.45 | 430.50 | 430.50 | 969,900 |
| 25 Apr 2022 | 443.95 | 444.09 | 432.93 | 441.53 | 441.53 | 1,052,700 |
| 22 Apr 2022 | 452.84 | 453.23 | 444.22 | 444.48 | 444.48 | 715,500 |
| 21 Apr 2022 | 469.09 | 469.34 | 455.70 | 455.92 | 455.92 | 839,100 |
| 20 Apr 2022 | 461.34 | 467.11 | 457.88 | 465.49 | 465.49 | 852,200 |
| 19 Apr 2022 | 456.38 | 464.62 | 455.49 | 458.69 | 458.69 | 1,148,700 |
| 18 Apr 2022 | 459.01 | 464.30 | 452.06 | 453.97 | 453.97 | 563,200 |
| 14 Apr 2022 | 461.05 | 465.24 | 458.63 | 460.56 | 460.56 | 1,602,500 |
| 13 Apr 2022 | 457.25 | 461.74 | 453.13 | 458.78 | 458.78 | 1,146,700 |
| 12 Apr 2022 | 449.64 | 452.94 | 446.69 | 449.04 | 449.04 | 905,500 |
| 11 Apr 2022 | 460.00 | 460.80 | 450.13 | 451.33 | 451.33 | 853,300 |
| 08 Apr 2022 | 460.00 | 461.22 | 455.72 | 457.81 | 457.81 | 968,500 |
| 07 Apr 2022 | 449.82 | 458.99 | 448.84 | 457.60 | 457.60 | 1,527,000 |
| 06 Apr 2022 | 444.81 | 449.94 | 441.49 | 449.05 | 449.05 | 834,200 |
| 05 Apr 2022 | 435.19 | 447.93 | 435.19 | 443.22 | 443.22 | 786,000 |
| 04 Apr 2022 | 441.04 | 443.56 | 435.90 | 437.69 | 437.69 | 669,300 |
| 01 Apr 2022 | 436.64 | 443.92 | 432.35 | 441.41 | 441.41 | 750,300 |
| 31 Mar 2022 | 437.45 | 445.39 | 434.72 | 435.17 | 435.17 | 1,412,700 |
| 30 Mar 2022 | 438.81 | 440.83 | 432.46 | 439.39 | 439.39 | 1,093,700 |
| 30 Mar 2022 | 0.788 Dividend | |||||
| 29 Mar 2022 | 439.44 | 440.86 | 435.26 | 438.95 | 438.16 | 619,700 |
| 28 Mar 2022 | 440.38 | 441.88 | 433.53 | 435.05 | 434.27 | 600,800 |
| 25 Mar 2022 | 440.00 | 440.00 | 435.32 | 435.54 | 434.76 | 702,800 |
| 24 Mar 2022 | 431.49 | 438.85 | 430.43 | 437.42 | 436.63 | 819,500 |
| 23 Mar 2022 | 436.72 | 438.64 | 430.24 | 430.61 | 429.84 | 906,800 |
| 22 Mar 2022 | 437.20 | 442.18 | 436.87 | 438.43 | 437.64 | 1,251,500 |
| 21 Mar 2022 | 438.62 | 443.27 | 435.38 | 436.87 | 436.09 | 1,095,100 |
| 18 Mar 2022 | 446.06 | 446.06 | 439.08 | 440.61 | 439.82 | 2,086,100 |
| 17 Mar 2022 | 440.55 | 443.40 | 438.81 | 441.09 | 440.30 | 1,241,200 |
| 16 Mar 2022 | 442.16 | 447.00 | 435.10 | 442.82 | 442.03 | 800,600 |
| 15 Mar 2022 | 436.00 | 443.10 | 433.48 | 439.87 | 439.08 | 1,144,500 |
| 14 Mar 2022 | 430.26 | 434.73 | 425.82 | 431.94 | 431.16 | 1,021,300 |
| 11 Mar 2022 | 439.99 | 439.99 | 425.66 | 426.12 | 425.36 | 618,800 |
| 10 Mar 2022 | 423.34 | 432.90 | 421.21 | 431.30 | 430.53 | 828,700 |
| 09 Mar 2022 | 432.60 | 432.60 | 425.29 | 429.17 | 428.40 | 725,800 |
| 08 Mar 2022 | 423.90 | 433.31 | 422.00 | 424.66 | 423.90 | 782,800 |
| 07 Mar 2022 | 440.66 | 441.39 | 426.15 | 426.83 | 426.06 | 867,000 |
| 04 Mar 2022 | 431.57 | 442.12 | 428.53 | 441.39 | 440.60 | 900,300 |
| 03 Mar 2022 | 437.20 | 439.74 | 432.30 | 436.01 | 435.23 | 736,200 |
| 02 Mar 2022 | 432.36 | 440.67 | 432.36 | 436.45 | 435.67 | 904,400 |
| 01 Mar 2022 | 430.79 | 436.48 | 424.76 | 431.00 | 430.23 | 691,800 |
| 28 Feb 2022 | 425.45 | 434.83 | 425.45 | 434.32 | 433.54 | 721,200 |
| 25 Feb 2022 | 422.02 | 434.85 | 421.69 | 432.66 | 431.88 | 795,800 |
| 24 Feb 2022 | 410.00 | 421.81 | 408.20 | 421.30 | 420.54 | 1,059,500 |
| 23 Feb 2022 | 423.45 | 425.35 | 413.37 | 413.76 | 413.02 | 946,600 |
| 22 Feb 2022 | 422.90 | 425.74 | 417.13 | 420.57 | 419.82 | 937,900 |
| 18 Feb 2022 | 424.77 | 429.48 | 420.63 | 421.75 | 420.99 | 836,200 |
| 17 Feb 2022 | 427.68 | 428.21 | 421.86 | 424.71 | 423.95 | 530,600 |
| 16 Feb 2022 | 419.58 | 431.12 | 419.09 | 428.77 | 428.00 | 1,017,400 |
| 15 Feb 2022 | 423.65 | 427.03 | 420.76 | 422.10 | 421.34 | 1,098,600 |
| 14 Feb 2022 | 422.28 | 425.14 | 417.44 | 419.64 | 418.89 | 749,400 |
| 11 Feb 2022 | 430.39 | 435.62 | 421.79 | 423.97 | 423.21 | 1,254,400 |
| 10 Feb 2022 | 434.00 | 440.58 | 430.55 | 432.17 | 431.39 | 921,500 |
| 09 Feb 2022 | 434.98 | 440.28 | 434.02 | 436.54 | 435.76 | 1,632,300 |
| 08 Feb 2022 | 430.09 | 435.33 | 427.91 | 433.00 | 432.22 | 1,277,500 |
| 07 Feb 2022 | 430.58 | 434.55 | 425.99 | 430.35 | 429.58 | 1,180,900 |
| 04 Feb 2022 | 422.62 | 438.99 | 421.54 | 429.85 | 429.08 | 1,912,400 |
| 03 Feb 2022 | 433.05 | 439.40 | 418.00 | 426.21 | 425.44 | 3,772,300 |
| 02 Feb 2022 | 408.38 | 408.87 | 391.99 | 401.22 | 400.50 | 1,873,100 |
| 01 Feb 2022 | 395.00 | 397.47 | 384.39 | 390.68 | 389.98 | 1,580,100 |
| 31 Jan 2022 | 382.76 | 394.72 | 382.69 | 392.50 | 391.80 | 1,471,800 |
| 28 Jan 2022 | 380.53 | 387.25 | 378.91 | 386.18 | 385.49 | 1,233,100 |
| 27 Jan 2022 | 378.17 | 389.37 | 377.46 | 383.05 | 382.36 | 1,335,600 |
| 26 Jan 2022 | 374.03 | 382.12 | 371.37 | 377.09 | 376.41 | 1,718,000 |
| 25 Jan 2022 | 372.99 | 378.23 | 365.34 | 375.04 | 374.37 | 1,154,900 |
| 24 Jan 2022 | 374.00 | 381.78 | 363.73 | 379.10 | 378.42 | 1,554,800 |
| 21 Jan 2022 | 387.18 | 390.73 | 372.30 | 375.25 | 374.58 | 2,621,300 |
| 20 Jan 2022 | 380.35 | 389.15 | 380.35 | 383.01 | 382.32 | 1,267,700 |
| 19 Jan 2022 | 388.24 | 392.03 | 375.35 | 377.84 | 377.16 | 1,827,600 |
| 18 Jan 2022 | 387.65 | 401.63 | 385.16 | 387.88 | 387.18 | 1,512,500 |
| 14 Jan 2022 | 394.01 | 399.90 | 386.75 | 391.66 | 390.96 | 1,113,600 |
| 13 Jan 2022 | 394.13 | 397.65 | 385.89 | 393.59 | 392.88 | 1,615,300 |
| 12 Jan 2022 | 390.56 | 398.46 | 389.66 | 395.28 | 394.57 | 1,602,600 |
| 11 Jan 2022 | 383.94 | 392.40 | 380.92 | 391.66 | 390.96 | 1,878,000 |
| 10 Jan 2022 | 358.50 | 386.99 | 358.50 | 385.18 | 384.49 | 3,131,800 |
| 07 Jan 2022 | 367.03 | 370.68 | 351.20 | 363.17 | 362.52 | 5,517,300 |
| 06 Jan 2022 | 412.81 | 422.13 | 359.28 | 367.53 | 366.87 | 7,652,200 |
| 05 Jan 2022 | 459.29 | 465.19 | 455.42 | 455.83 | 455.01 | 725,900 |
| 04 Jan 2022 | 464.08 | 465.86 | 458.25 | 458.99 | 458.17 | 650,100 |
| 03 Jan 2022 | 461.38 | 465.73 | 456.45 | 465.45 | 464.61 | 627,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
