HUM

Humana Historical Data

HUM Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 399.28 2.53 0.64% 398.22 402.12 392.49 942,603
Oct 29 2020 396.75 -16.50 -3.99% 411.91 414.00 396.49 1,255,105
Oct 28 2020 413.25 -18.89 -4.37% 426.01 427.485 412.52 652,708
Oct 27 2020 432.14 -2.99 -0.69% 433.23 434.74 429.795 381,565
Oct 26 2020 435.13 -9.18 -2.07% 441.57 445.00 430.89 378,391
Oct 23 2020 444.31 3.15 0.71% 444.00 449.43 441.74 479,989
Oct 22 2020 441.16 3.93 0.9% 436.30 443.70 434.72 477,980
Oct 21 2020 437.23 0.82 0.19% 435.57 439.92 433.68 878,535
Oct 20 2020 436.41 3.33 0.77% 434.55 440.66 431.50 380,820
Oct 19 2020 433.08 -4.64 -1.06% 437.41 442.44 431.01 549,187
Oct 16 2020 437.72 2.36 0.54% 435.75 445.20 434.23 455,605
Oct 15 2020 435.36 12.36 2.92% 419.20 435.52 418.21 537,429
Oct 14 2020 423.00 -9.81 -2.27% 429.50 431.67 422.29 357,907
Oct 13 2020 432.81 2.29 0.53% 427.64 435.825 426.01 359,506
Oct 12 2020 430.52 -2.92 -0.67% 436.60 440.35 429.84 634,464
Oct 09 2020 433.44 6.12 1.43% 429.59 435.77 429.04 348,855
Oct 08 2020 427.32 -2.09 -0.49% 430.10 434.065 425.51 452,446
Oct 07 2020 429.41 0.00 +0.00% 418.26 430.23 417.6392 0
Oct 07 2020 429.41 13.21 3.17% 418.26 430.23 417.6392 492,628
Oct 06 2020 416.20 -3.42 -0.82% 420.67 421.56 414.34 702,882
Oct 05 2020 419.62 11.31 2.77% 412.80 419.88 410.635 356,583
Oct 02 2020 408.31 -7.05 -1.7% 412.64 415.28 405.14 521,370
Oct 01 2020 415.36 1.47 0.36% 415.92 417.14 409.69 541,294
Sep 30 2020 413.89 12.39 3.09% 403.20 419.06 401.125 698,899
Sep 29 2020 401.50 1.50 0.38% 400.59 404.24 398.6417 847,646
Sep 28 2020 400.00 -0.85 -0.21% 403.97 409.47 399.27 697,333
Sep 25 2020 400.85 13.85 3.58% 387.95 401.15 384.40 683,993
Sep 24 2020 387.00 1.58 0.41% 383.81 388.07 382.7224 376,987
Sep 23 2020 385.42 -1.34 -0.35% 388.60 391.40 384.46 998,291
Sep 22 2020 386.76 -7.75 -1.96% 395.81 398.56 385.11 1,086,968
Sep 21 2020 394.51 -8.12 -2.02% 393.96 395.23 383.21 1,150,548
Sep 18 2020 402.63 5.13 1.29% 397.90 405.5099 397.03 1,275,917
Sep 17 2020 397.50 -1.57 -0.39% 396.34 399.30 391.52 559,180
Sep 16 2020 399.07 -0.92 -0.23% 403.48 406.085 398.641 420,408
Sep 15 2020 399.99 -4.09 -1.01% 404.74 407.00 398.61 509,403
Sep 14 2020 404.08 12.72 3.25% 395.44 406.24 394.08 430,322
Sep 11 2020 391.36 -2.01 -0.51% 395.78 397.13 386.33 731,949
Sep 10 2020 393.37 -14.85 -3.64% 409.12 411.00 392.80 541,061
Sep 09 2020 408.22 2.85 0.7% 406.95 411.98 405.64 464,610
Sep 08 2020 405.37 -7.82 -1.89% 411.46 411.46 401.55 630,901
Sep 07 2020 413.19 0.00 +0.00% 421.21 421.31 409.75 0
Sep 04 2020 413.19 -8.09 -1.92% 421.21 421.31 409.75 738,875
Sep 03 2020 421.28 -6.49 -1.52% 428.18 433.72 410.23 814,791
Sep 02 2020 427.77 12.92 3.11% 417.32 429.065 415.37 735,950
Sep 01 2020 414.85 -0.35 -0.08% 413.14 418.51 413.14 597,288
Aug 31 2020 415.2011 9.07 2.23% 407.94 416.28 406.69 1,034,816
Aug 28 2020 406.13 -1.32 -0.32% 408.85 413.21 404.79 536,949
Aug 27 2020 407.45 3.72 0.92% 404.52 411.52 401.68 643,172
Aug 26 2020 403.73 -2.11 -0.52% 404.21 405.09 397.59 503,581
Aug 25 2020 405.84 -0.24 -0.06% 408.97 408.97 401.835 527,664
Aug 24 2020 406.08 -12.71 -3.03% 420.03 422.75 404.50 594,171
Aug 21 2020 418.79 4.83 1.17% 415.52 419.02 412.35 468,979
Aug 20 2020 413.96 -4.04 -0.97% 417.08 418.28 412.16 335,250
Aug 19 2020 418.00 0.83 0.2% 415.74 421.88 415.08 686,064
Aug 18 2020 417.17 -2.84 -0.68% 422.55 422.55 415.45 379,082
Aug 17 2020 420.01 -2.01 -0.48% 420.91 423.42 418.64 366,852
Aug 14 2020 422.02 2.52 0.6% 417.37 422.15 413.55 337,787
Aug 13 2020 419.50 -0.56 -0.13% 417.94 419.93 414.0168 318,437
Aug 12 2020 420.06 4.29 1.03% 419.15 423.89 417.31 540,767
Aug 11 2020 415.77 -3.99 -0.95% 420.00 425.46 414.76 564,183
Aug 10 2020 419.76 1.82 0.44% 418.01 423.8498 414.75 636,772
Aug 07 2020 417.94 10.31 2.53% 407.76 418.84 407.76 915,696
Aug 06 2020 407.63 3.72 0.92% 403.18 410.75 403.04 899,946
Aug 05 2020 403.91 7.91 2.0% 394.52 404.75 394.51 905,169
Aug 04 2020 396.00 1.45 0.37% 391.95 400.00 388.8905 747,488
Aug 03 2020 394.55 2.10 0.54% 395.23 395.65 387.90 447,979
Your Recent History
NYSE
HUM
Humana
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 17:44:39