Singapore markets closed

Humana Inc. (HUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
440.42-0.97 (-0.22%)
At close: 04:04PM EDT
440.42 0.00 (0.00%)
After hours: 07:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022439.50440.88431.99440.42440.42629,600
23 May 2022441.80445.79440.10441.39441.39596,800
20 May 2022432.68440.85426.24439.62439.62646,700
19 May 2022413.80435.88410.87432.00432.001,065,700
18 May 2022436.76437.40416.95420.04420.04948,700
17 May 2022445.68445.96438.47440.59440.59564,000
16 May 2022439.21444.85435.66440.98440.98461,000
13 May 2022430.02440.71426.60438.89438.89838,500
12 May 2022431.42433.23421.83428.94428.941,065,700
11 May 2022431.46445.00430.83431.73431.73925,100
10 May 2022427.70435.89424.05432.80432.801,047,200
09 May 2022427.16429.00421.51424.51424.51896,700
06 May 2022430.38437.25426.36430.66430.66782,500
05 May 2022439.82442.71430.37434.00434.00679,400
04 May 2022437.66443.30430.43442.34442.34669,600
03 May 2022436.37442.10432.98433.78433.78597,100
02 May 2022447.39448.56425.90433.51433.511,031,300
29 Apr 2022455.07456.54443.09444.56444.56986,500
28 Apr 2022445.13460.86441.29458.99458.991,258,300
27 Apr 2022443.31448.06430.74443.37443.371,184,500
26 Apr 2022439.47442.60430.45430.50430.50969,900
25 Apr 2022443.95444.09432.93441.53441.531,052,700
22 Apr 2022452.84453.23444.22444.48444.48715,500
21 Apr 2022469.09469.34455.70455.92455.92839,100
20 Apr 2022461.34467.11457.88465.49465.49852,200
19 Apr 2022456.38464.62455.49458.69458.691,148,700
18 Apr 2022459.01464.30452.06453.97453.97563,200
14 Apr 2022461.05465.24458.63460.56460.561,602,500
13 Apr 2022457.25461.74453.13458.78458.781,146,700
12 Apr 2022449.64452.94446.69449.04449.04905,500
11 Apr 2022460.00460.80450.13451.33451.33853,300
08 Apr 2022460.00461.22455.72457.81457.81968,500
07 Apr 2022449.82458.99448.84457.60457.601,527,000
06 Apr 2022444.81449.94441.49449.05449.05834,200
05 Apr 2022435.19447.93435.19443.22443.22786,000
04 Apr 2022441.04443.56435.90437.69437.69669,300
01 Apr 2022436.64443.92432.35441.41441.41750,300
31 Mar 2022437.45445.39434.72435.17435.171,412,700
30 Mar 2022438.81440.83432.46439.39439.391,093,700
30 Mar 20220.788 Dividend
29 Mar 2022439.44440.86435.26438.95438.16619,700
28 Mar 2022440.38441.88433.53435.05434.27600,800
25 Mar 2022440.00440.00435.32435.54434.76702,800
24 Mar 2022431.49438.85430.43437.42436.63819,500
23 Mar 2022436.72438.64430.24430.61429.84906,800
22 Mar 2022437.20442.18436.87438.43437.641,251,500
21 Mar 2022438.62443.27435.38436.87436.091,095,100
18 Mar 2022446.06446.06439.08440.61439.822,086,100
17 Mar 2022440.55443.40438.81441.09440.301,241,200
16 Mar 2022442.16447.00435.10442.82442.03800,600
15 Mar 2022436.00443.10433.48439.87439.081,144,500
14 Mar 2022430.26434.73425.82431.94431.161,021,300
11 Mar 2022439.99439.99425.66426.12425.36618,800
10 Mar 2022423.34432.90421.21431.30430.53828,700
09 Mar 2022432.60432.60425.29429.17428.40725,800
08 Mar 2022423.90433.31422.00424.66423.90782,800
07 Mar 2022440.66441.39426.15426.83426.06867,000
04 Mar 2022431.57442.12428.53441.39440.60900,300
03 Mar 2022437.20439.74432.30436.01435.23736,200
02 Mar 2022432.36440.67432.36436.45435.67904,400
01 Mar 2022430.79436.48424.76431.00430.23691,800
28 Feb 2022425.45434.83425.45434.32433.54721,200
25 Feb 2022422.02434.85421.69432.66431.88795,800
24 Feb 2022410.00421.81408.20421.30420.541,059,500
23 Feb 2022423.45425.35413.37413.76413.02946,600
22 Feb 2022422.90425.74417.13420.57419.82937,900
18 Feb 2022424.77429.48420.63421.75420.99836,200
17 Feb 2022427.68428.21421.86424.71423.95530,600
16 Feb 2022419.58431.12419.09428.77428.001,017,400
15 Feb 2022423.65427.03420.76422.10421.341,098,600
14 Feb 2022422.28425.14417.44419.64418.89749,400
11 Feb 2022430.39435.62421.79423.97423.211,254,400
10 Feb 2022434.00440.58430.55432.17431.39921,500
09 Feb 2022434.98440.28434.02436.54435.761,632,300
08 Feb 2022430.09435.33427.91433.00432.221,277,500
07 Feb 2022430.58434.55425.99430.35429.581,180,900
04 Feb 2022422.62438.99421.54429.85429.081,912,400
03 Feb 2022433.05439.40418.00426.21425.443,772,300
02 Feb 2022408.38408.87391.99401.22400.501,873,100
01 Feb 2022395.00397.47384.39390.68389.981,580,100
31 Jan 2022382.76394.72382.69392.50391.801,471,800
28 Jan 2022380.53387.25378.91386.18385.491,233,100
27 Jan 2022378.17389.37377.46383.05382.361,335,600
26 Jan 2022374.03382.12371.37377.09376.411,718,000
25 Jan 2022372.99378.23365.34375.04374.371,154,900
24 Jan 2022374.00381.78363.73379.10378.421,554,800
21 Jan 2022387.18390.73372.30375.25374.582,621,300
20 Jan 2022380.35389.15380.35383.01382.321,267,700
19 Jan 2022388.24392.03375.35377.84377.161,827,600
18 Jan 2022387.65401.63385.16387.88387.181,512,500
14 Jan 2022394.01399.90386.75391.66390.961,113,600
13 Jan 2022394.13397.65385.89393.59392.881,615,300
12 Jan 2022390.56398.46389.66395.28394.571,602,600
11 Jan 2022383.94392.40380.92391.66390.961,878,000
10 Jan 2022358.50386.99358.50385.18384.493,131,800
07 Jan 2022367.03370.68351.20363.17362.525,517,300
06 Jan 2022412.81422.13359.28367.53366.877,652,200
05 Jan 2022459.29465.19455.42455.83455.01725,900
04 Jan 2022464.08465.86458.25458.99458.17650,100
03 Jan 2022461.38465.73456.45465.45464.61627,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...