NYSE - Delayed Quote USD

Humana Inc. (HUM)

Compare
255.57 -2.03 (-0.79%)
At close: October 16 at 4:00 PM EDT
256.01 +0.44 (+0.17%)
After hours: October 16 at 7:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 258.22 260.58 255.31 255.57 255.57 1,755,307
Oct 15, 2024 251.24 265.34 251.24 257.60 257.60 3,150,200
Oct 14, 2024 260.00 271.31 259.41 267.60 267.60 2,902,300
Oct 11, 2024 246.95 260.48 246.73 258.07 258.07 4,020,200
Oct 10, 2024 245.72 252.27 245.49 251.44 251.44 2,494,100
Oct 9, 2024 243.00 245.80 242.00 245.45 245.45 1,841,600
Oct 8, 2024 240.36 246.71 240.00 243.20 243.20 3,205,100
Oct 7, 2024 235.50 238.03 230.49 236.29 236.29 3,252,900
Oct 4, 2024 241.70 246.96 239.63 240.03 240.03 3,607,800
Oct 3, 2024 245.68 245.79 237.01 241.78 241.78 5,396,800
Oct 2, 2024 219.76 249.88 213.31 246.49 246.49 19,640,500
Oct 1, 2024 315.00 315.40 276.80 279.45 279.45 7,056,500
Sep 30, 2024 0.89 Dividend
Sep 30, 2024 320.66 324.38 316.00 316.74 316.74 1,520,600
Sep 27, 2024 316.08 322.14 313.88 319.57 318.68 1,217,300
Sep 26, 2024 311.95 314.77 310.16 313.04 312.17 1,485,200
Sep 25, 2024 313.64 314.39 309.00 311.95 311.09 911,800
Sep 24, 2024 312.57 317.34 311.00 312.23 311.37 1,202,800
Sep 23, 2024 309.85 314.54 308.26 312.77 311.90 1,533,100
Sep 20, 2024 310.00 312.51 307.64 310.41 309.55 1,830,100
Sep 19, 2024 316.23 319.06 311.87 312.00 311.14 1,100,500
Sep 18, 2024 312.00 317.63 311.28 315.29 314.42 1,785,000
Sep 17, 2024 314.63 315.89 310.82 311.80 310.94 1,826,300
Sep 16, 2024 321.50 322.46 313.31 315.23 314.36 2,692,200
Sep 13, 2024 325.08 325.75 320.56 321.56 320.67 2,062,600
Sep 12, 2024 329.62 331.00 321.29 324.50 323.60 1,635,200
Sep 11, 2024 330.42 333.79 325.25 328.19 327.28 2,677,100
Sep 10, 2024 343.50 348.24 340.01 346.42 345.46 1,162,900
Sep 9, 2024 357.00 357.00 338.23 343.76 342.81 2,058,000
Sep 6, 2024 367.92 369.17 357.18 357.86 356.87 1,080,100
Sep 5, 2024 372.69 375.00 358.29 365.14 364.13 1,281,500
Sep 4, 2024 359.25 382.72 358.48 371.40 370.37 1,473,700
Sep 3, 2024 355.00 364.51 354.18 363.53 362.52 956,800
Aug 30, 2024 351.37 354.68 349.60 354.47 353.49 1,135,100
Aug 29, 2024 353.35 353.35 348.26 351.36 350.39 608,500
Aug 28, 2024 354.11 355.59 349.01 352.43 351.45 595,100
Aug 27, 2024 353.55 354.74 349.40 353.45 352.47 793,900
Aug 26, 2024 354.18 356.57 351.63 353.00 352.02 678,400
Aug 23, 2024 355.28 356.13 350.82 352.90 351.92 999,800
Aug 22, 2024 359.42 360.00 348.49 354.75 353.77 970,500
Aug 21, 2024 357.43 360.72 356.12 358.57 357.58 768,200
Aug 20, 2024 353.76 358.40 351.13 356.98 355.99 1,025,900
Aug 19, 2024 350.38 357.50 350.38 353.25 352.27 740,600
Aug 16, 2024 357.48 357.49 350.04 350.36 349.39 754,900
Aug 15, 2024 357.39 358.50 354.64 357.23 356.24 730,600
Aug 14, 2024 355.45 360.56 355.45 356.38 355.39 541,100
Aug 13, 2024 349.53 357.00 348.36 356.84 355.85 525,900
Aug 12, 2024 351.45 352.13 348.14 348.29 347.33 485,900
Aug 9, 2024 349.37 351.27 347.47 350.83 349.86 628,100
Aug 8, 2024 343.83 350.77 343.17 350.32 349.35 908,700
Aug 7, 2024 355.88 357.02 344.83 345.56 344.60 944,000
Aug 6, 2024 356.46 360.22 353.61 355.25 354.27 930,700
Aug 5, 2024 359.07 362.30 352.03 356.29 355.30 1,304,200
Aug 2, 2024 361.98 363.88 355.06 363.62 362.61 1,076,100
Aug 1, 2024 361.27 363.75 350.90 358.98 357.99 1,919,100
Jul 31, 2024 365.13 380.89 356.38 361.61 360.61 4,378,000
Jul 30, 2024 392.59 406.09 391.77 404.52 403.40 1,715,400
Jul 29, 2024 391.06 393.34 384.59 392.12 391.03 1,297,600
Jul 26, 2024 387.71 400.54 387.71 392.63 391.54 1,004,000
Jul 25, 2024 392.25 398.37 385.93 386.40 385.33 1,116,600
Jul 24, 2024 385.00 388.83 381.24 386.30 385.23 866,000
Jul 23, 2024 384.59 388.60 380.02 385.87 384.80 816,400
Jul 22, 2024 383.00 387.00 380.45 384.96 383.89 702,900
Jul 19, 2024 386.00 389.33 380.18 387.38 386.31 1,075,200
Jul 18, 2024 398.56 406.46 386.91 388.89 387.81 1,873,300
Jul 17, 2024 391.29 404.37 391.29 402.17 401.06 1,832,400
Jul 16, 2024 395.02 401.11 391.02 395.60 394.50 1,773,700
Jul 15, 2024 393.00 395.08 383.70 384.21 383.15 1,567,400
Jul 12, 2024 380.65 383.10 372.89 382.22 381.16 1,071,900
Jul 11, 2024 377.95 384.40 376.55 379.73 378.68 939,800
Jul 10, 2024 373.69 379.38 370.31 379.17 378.12 950,400
Jul 9, 2024 370.10 375.88 365.34 373.36 372.33 1,352,900
Jul 8, 2024 369.04 375.71 367.16 370.43 369.40 977,700
Jul 5, 2024 364.50 369.42 361.04 368.82 367.80 690,200
Jul 3, 2024 375.81 376.00 362.78 362.85 361.85 750,700
Jul 2, 2024 373.78 378.31 373.17 374.82 373.78 1,136,600
Jul 1, 2024 373.46 380.00 371.55 373.49 372.46 1,054,000
Jun 28, 2024 0.89 Dividend
Jun 28, 2024 372.13 388.57 370.00 373.65 372.62 5,489,700
Jun 27, 2024 360.11 363.43 358.77 362.98 361.09 664,100
Jun 26, 2024 357.45 361.80 357.30 361.09 359.21 642,700
Jun 25, 2024 357.40 358.72 355.69 355.80 353.95 616,600
Jun 24, 2024 356.76 358.83 353.95 358.04 356.18 1,441,500
Jun 21, 2024 358.41 360.54 354.73 355.48 353.63 1,633,200
Jun 20, 2024 350.71 358.46 349.55 357.42 355.56 1,473,600
Jun 18, 2024 356.34 358.17 349.19 349.55 347.73 693,500
Jun 17, 2024 355.55 356.90 353.18 355.25 353.40 610,000
Jun 14, 2024 354.71 359.53 353.17 358.93 357.06 867,000
Jun 13, 2024 353.53 365.49 349.11 358.10 356.24 1,480,700
Jun 12, 2024 352.75 352.75 348.25 352.38 350.55 1,042,100
Jun 11, 2024 349.79 354.62 349.00 351.77 349.94 913,000
Jun 10, 2024 349.19 351.95 343.63 349.34 347.52 1,168,600
Jun 7, 2024 355.65 355.90 350.51 351.80 349.97 875,900
Jun 6, 2024 360.27 365.50 353.43 355.43 353.58 1,562,500
Jun 5, 2024 361.69 362.74 357.51 361.00 359.12 1,275,200
Jun 4, 2024 362.73 363.40 358.04 360.87 358.99 1,526,600
Jun 3, 2024 356.37 365.13 355.95 364.20 362.31 1,285,100
May 31, 2024 350.15 358.33 348.97 358.12 356.26 1,757,900
May 30, 2024 345.10 352.59 343.26 347.38 345.57 1,350,100
May 29, 2024 345.96 348.02 328.09 345.31 343.51 2,159,000
May 28, 2024 349.26 350.58 346.35 349.21 347.39 1,604,300
May 24, 2024 353.31 353.31 347.70 349.30 347.48 1,583,400
May 23, 2024 354.09 354.64 351.53 352.22 350.39 2,132,500
May 22, 2024 355.18 357.91 354.89 356.60 354.75 795,400
May 21, 2024 356.96 357.14 353.96 355.63 353.78 953,600
May 20, 2024 356.20 356.59 353.55 355.22 353.37 1,430,400
May 17, 2024 355.60 356.78 352.86 356.20 354.35 1,435,600
May 16, 2024 348.37 356.41 348.11 355.19 353.34 2,168,300
May 15, 2024 345.25 347.36 342.49 347.15 345.34 1,687,100
May 14, 2024 341.21 344.85 338.40 344.50 342.71 2,037,800
May 13, 2024 335.41 344.64 335.41 339.58 337.81 1,852,800
May 10, 2024 336.00 338.46 334.19 335.59 333.84 1,340,000
May 9, 2024 325.39 335.00 324.71 334.68 332.94 1,977,600
May 8, 2024 325.01 327.32 322.24 324.14 322.45 1,500,200
May 7, 2024 318.31 324.98 318.31 324.63 322.94 1,072,200
May 6, 2024 321.47 322.89 318.01 319.23 317.57 1,420,300
May 3, 2024 319.80 321.04 316.60 320.54 318.87 1,802,600
May 2, 2024 314.40 321.31 312.43 320.98 319.31 1,677,900
May 1, 2024 299.50 320.54 298.61 314.21 312.58 2,625,200
Apr 30, 2024 303.63 306.12 301.00 302.09 300.52 1,879,000
Apr 29, 2024 305.53 307.50 301.82 303.15 301.57 1,655,700
Apr 26, 2024 309.25 310.99 305.83 305.90 304.31 1,213,100
Apr 25, 2024 314.73 315.71 308.19 311.41 309.79 1,837,600
Apr 24, 2024 335.00 336.40 309.00 315.98 314.34 3,489,000
Apr 23, 2024 325.43 328.18 320.47 327.98 326.27 1,624,700
Apr 22, 2024 326.74 334.42 324.63 325.30 323.61 1,591,100
Apr 19, 2024 327.00 329.75 326.90 328.33 326.62 1,143,700
Apr 18, 2024 327.60 331.00 324.06 324.83 323.14 1,557,400
Apr 17, 2024 319.63 324.38 318.10 323.46 321.78 1,958,800
Apr 16, 2024 329.99 330.00 317.39 317.52 315.87 1,683,300
Apr 15, 2024 315.17 317.57 313.00 314.64 313.00 1,184,700
Apr 12, 2024 315.94 316.09 310.33 312.59 310.96 1,467,100
Apr 11, 2024 320.78 320.78 315.50 316.29 314.65 992,400
Apr 10, 2024 316.80 321.32 315.40 319.17 317.51 1,101,200
Apr 9, 2024 316.50 319.62 315.80 319.62 317.96 850,300
Apr 8, 2024 311.84 318.80 310.72 317.00 315.35 1,299,700
Apr 5, 2024 307.71 314.24 307.71 313.11 311.48 1,238,200
Apr 4, 2024 309.12 314.44 308.04 310.04 308.43 1,845,600
Apr 3, 2024 305.85 312.89 302.70 308.06 306.46 2,835,900
Apr 2, 2024 315.49 320.12 299.23 304.33 302.75 9,517,500
Apr 1, 2024 346.00 353.00 345.91 351.45 349.62 1,074,400
Mar 28, 2024 349.60 350.94 345.89 346.72 344.92 1,583,000
Mar 27, 2024 0.89 Dividend
Mar 27, 2024 349.58 351.19 347.66 349.50 347.68 1,000,300
Mar 26, 2024 349.00 350.27 347.35 348.38 345.69 1,498,400
Mar 25, 2024 349.00 349.73 345.80 347.09 344.41 1,004,000
Mar 22, 2024 348.02 354.00 348.02 348.54 345.85 1,116,300
Mar 21, 2024 347.74 352.12 346.82 347.39 344.71 1,460,600
Mar 20, 2024 349.52 352.12 347.33 348.19 345.50 1,464,600
Mar 19, 2024 349.30 352.46 348.13 351.59 348.87 1,445,800
Mar 18, 2024 347.22 349.94 344.17 347.19 344.51 1,008,300
Mar 15, 2024 346.79 349.28 344.50 348.15 345.46 2,469,100
Mar 14, 2024 344.90 349.47 343.02 348.89 346.19 947,500
Mar 13, 2024 345.38 351.36 344.54 345.20 342.53 1,056,000
Mar 12, 2024 346.33 348.37 340.09 345.15 342.48 1,315,800
Mar 11, 2024 338.60 349.20 338.60 347.00 344.32 1,165,000
Mar 8, 2024 340.56 344.43 338.44 339.35 336.73 1,164,000
Mar 7, 2024 338.78 342.15 334.54 340.72 338.09 1,576,300
Mar 6, 2024 337.41 342.09 336.52 339.08 336.46 1,554,600
Mar 5, 2024 349.00 351.82 337.14 337.92 335.31 2,569,500
Mar 4, 2024 351.00 352.81 346.60 346.83 344.15 1,792,600
Mar 1, 2024 350.10 352.11 346.26 352.03 349.31 1,640,000
Feb 29, 2024 351.76 353.46 346.32 350.32 347.61 2,291,600
Feb 28, 2024 359.99 361.30 350.51 351.16 348.45 2,128,500
Feb 27, 2024 361.15 366.58 357.18 362.70 359.90 1,454,600
Feb 26, 2024 363.89 366.71 357.89 359.95 357.17 1,217,600
Feb 23, 2024 368.78 369.41 361.55 362.91 360.11 1,371,900
Feb 22, 2024 367.00 369.34 362.87 368.08 365.24 1,226,200
Feb 21, 2024 368.57 369.52 364.90 367.60 364.76 876,700
Feb 20, 2024 366.40 369.23 365.00 367.14 364.30 1,121,000
Feb 16, 2024 365.45 368.93 365.26 366.92 364.08 954,700
Feb 15, 2024 364.66 366.74 362.51 363.98 361.17 1,245,600
Feb 14, 2024 363.65 364.12 360.89 362.29 359.49 1,124,700
Feb 13, 2024 369.81 373.27 364.34 364.48 361.66 1,255,000
Feb 12, 2024 370.30 371.71 367.29 369.14 366.29 990,300
Feb 9, 2024 368.27 371.16 366.13 370.28 367.42 1,122,400
Feb 8, 2024 370.43 372.93 366.93 367.80 364.96 1,579,100
Feb 7, 2024 368.68 371.85 365.66 368.57 365.72 2,309,500
Feb 6, 2024 361.45 368.42 359.02 366.35 363.52 2,271,400
Feb 5, 2024 373.31 375.82 358.64 361.02 358.23 3,401,900
Feb 2, 2024 378.38 382.84 374.22 378.87 375.94 1,784,700
Feb 1, 2024 375.07 379.50 370.00 375.82 372.92 3,045,500
Jan 31, 2024 380.02 383.44 375.51 378.06 375.14 2,264,300
Jan 30, 2024 370.39 378.00 365.89 376.83 373.92 3,059,400
Jan 29, 2024 363.00 367.76 358.10 365.94 363.11 2,854,100
Jan 26, 2024 354.92 368.76 354.26 361.23 358.44 4,460,500
Jan 25, 2024 350.63 364.82 342.69 355.36 352.61 10,864,900
Jan 24, 2024 407.07 411.80 400.98 402.40 399.29 2,120,400
Jan 23, 2024 408.03 410.27 404.00 407.52 404.37 1,615,700
Jan 22, 2024 400.00 411.72 397.00 409.65 406.48 2,447,800
Jan 19, 2024 410.50 412.39 400.97 401.53 398.43 3,022,100
Jan 18, 2024 392.44 415.73 390.50 411.98 408.80 9,405,300
Jan 17, 2024 440.94 455.53 439.36 447.76 444.30 2,529,700
Jan 16, 2024 441.48 441.48 433.56 438.79 435.40 1,831,300
Jan 12, 2024 430.91 444.99 429.13 438.71 435.32 2,742,900
Jan 11, 2024 457.29 459.76 453.36 454.99 451.47 1,162,100
Jan 10, 2024 458.06 460.36 456.16 459.08 455.53 1,151,600
Jan 9, 2024 462.08 462.08 455.88 459.30 455.75 1,430,300
Jan 8, 2024 458.98 464.38 451.99 460.74 457.18 1,584,500
Jan 5, 2024 464.03 464.75 453.73 458.27 454.73 1,692,700
Jan 4, 2024 469.10 471.37 466.17 466.54 462.93 951,800
Jan 3, 2024 474.91 475.00 463.84 464.52 460.93 1,307,400
Jan 2, 2024 459.74 471.55 458.15 470.10 466.47 1,966,900
Dec 29, 2023 457.15 458.93 454.90 457.81 454.27 803,900
Dec 28, 2023 0.89 Dividend
Dec 28, 2023 450.70 459.21 450.00 455.61 452.09 1,035,000
Dec 27, 2023 452.55 453.00 448.91 451.42 447.05 1,517,200
Dec 26, 2023 451.88 453.56 449.76 452.83 448.45 912,700
Dec 22, 2023 454.88 455.29 451.54 453.20 448.82 1,054,100
Dec 21, 2023 452.57 454.95 451.07 453.94 449.55 1,554,600
Dec 20, 2023 462.21 462.21 451.58 451.89 447.52 1,928,000
Dec 19, 2023 458.01 463.74 456.50 463.58 459.10 1,331,400
Dec 18, 2023 461.14 462.07 455.90 460.03 455.58 1,803,600
Dec 15, 2023 467.56 467.90 459.26 461.46 457.00 2,763,000
Dec 14, 2023 486.00 486.00 466.67 469.05 464.51 2,396,000
Dec 13, 2023 481.94 488.89 480.11 488.09 483.37 1,036,100
Dec 12, 2023 480.00 483.82 477.80 481.94 477.28 1,645,700
Dec 11, 2023 482.63 483.00 467.38 476.61 472.00 2,389,600
Dec 8, 2023 482.69 482.69 475.06 481.62 476.96 1,083,100
Dec 7, 2023 484.64 485.35 472.13 480.30 475.65 2,022,600
Dec 6, 2023 497.26 498.17 483.22 483.80 479.12 1,734,100
Dec 5, 2023 492.56 502.73 488.29 500.35 495.51 1,197,100
Dec 4, 2023 496.00 498.77 486.72 491.98 487.22 1,119,400
Dec 1, 2023 483.03 504.79 480.49 495.21 490.42 2,178,500
Nov 30, 2023 483.92 489.58 478.09 484.86 480.17 4,128,300
Nov 29, 2023 496.01 526.47 480.36 482.41 477.74 5,041,800
Nov 28, 2023 511.84 515.39 510.37 510.45 505.51 718,100
Nov 27, 2023 520.31 527.18 510.43 510.71 505.77 986,300
Nov 24, 2023 519.00 520.79 514.45 518.26 513.25 312,000
Nov 22, 2023 510.65 516.83 507.00 515.60 510.61 892,100
Nov 21, 2023 502.41 508.89 500.37 507.07 502.17 708,500
Nov 20, 2023 497.56 502.60 494.73 501.79 496.94 1,066,000
Nov 17, 2023 513.67 513.67 496.04 498.09 493.27 1,499,600
Nov 16, 2023 507.08 520.00 507.08 512.91 507.95 1,053,800
Nov 15, 2023 500.14 509.23 495.53 506.79 501.89 1,107,300
Nov 14, 2023 490.98 505.38 490.18 501.95 497.09 1,121,100
Nov 13, 2023 493.03 498.40 492.67 497.15 492.34 550,500
Nov 10, 2023 496.57 497.13 488.95 493.11 488.34 691,800
Nov 9, 2023 488.28 498.20 486.86 495.18 490.39 1,056,400
Nov 8, 2023 499.65 503.05 487.65 488.26 483.54 911,400
Nov 7, 2023 490.79 503.64 490.77 498.18 493.36 1,845,900
Nov 6, 2023 478.00 490.15 473.75 487.31 482.60 1,546,400
Nov 3, 2023 478.46 483.81 475.06 477.01 472.40 1,452,700
Nov 2, 2023 484.49 488.00 471.80 481.40 476.74 2,604,500
Nov 1, 2023 500.34 516.00 488.73 489.36 484.63 2,752,700
Oct 31, 2023 520.60 525.49 518.45 523.69 518.62 1,282,800
Oct 30, 2023 511.38 520.49 508.77 517.97 512.96 1,093,800
Oct 27, 2023 510.56 516.10 508.35 510.19 505.25 758,600
Oct 26, 2023 518.82 521.14 512.34 513.37 508.40 688,200
Oct 25, 2023 518.69 524.85 513.00 522.77 517.71 733,800
Oct 24, 2023 517.87 524.43 515.86 516.35 511.36 545,600
Oct 23, 2023 519.87 520.79 513.17 515.48 510.49 568,900
Oct 20, 2023 524.98 527.13 519.50 521.15 516.11 1,008,700
Oct 19, 2023 520.99 524.98 517.85 522.72 517.66 836,000
Oct 18, 2023 526.60 529.86 520.60 521.69 516.64 1,047,200
Oct 17, 2023 525.81 530.54 519.60 519.87 514.84 714,100

Related Tickers