Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humana (NY:HUM)

239.62 -3.78 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 20, 2025 243.81 246.40 239.31 239.62 2,045,531 -3.78(-1.55%)
Jun 18, 2025 242.34 245.88 239.94 243.40 1,686,261 +1.95(+0.81%)
Jun 17, 2025 234.44 244.92 234.44 241.45 3,163,927 +6.06(+2.57%)
Jun 16, 2025 236.71 236.91 229.22 235.39 2,306,943 +0.13(+0.06%)
Jun 13, 2025 232.34 236.43 231.19 235.26 1,512,933 +0.30(+0.13%)
Jun 12, 2025 230.59 235.08 227.76 234.96 1,419,468 +3.22(+1.39%)
Jun 11, 2025 231.24 237.82 231.12 231.74 1,293,529 -0.24(-0.10%)
Jun 10, 2025 233.76 235.98 231.21 231.98 1,137,590 -1.09(-0.47%)
Jun 09, 2025 232.00 236.32 231.00 233.07 1,251,912 +2.37(+1.03%)
Jun 06, 2025 230.67 232.08 227.41 230.70 3,453,628 +3.54(+1.56%)
Jun 05, 2025 230.73 233.77 225.85 227.16 1,708,849 -3.67(-1.59%)
Jun 04, 2025 233.44 236.56 230.63 230.83 1,106,099 -2.59(-1.11%)
Jun 03, 2025 229.55 235.30 227.11 233.42 1,129,390 +2.03(+0.88%)
Jun 02, 2025 232.32 232.84 225.95 231.39 1,299,558 -1.74(-0.75%)
May 30, 2025 229.59 233.85 228.37 233.13 2,702,281 +3.05(+1.33%)
May 29, 2025 229.21 231.39 226.11 230.08 1,283,251 +2.29(+1.01%)
May 28, 2025 227.00 232.56 226.67 227.79 1,577,984 +1.18(+0.52%)
May 27, 2025 226.51 227.69 221.00 226.61 1,555,437 +1.68(+0.75%)
May 23, 2025 227.62 229.00 222.22 224.93 1,675,221 -2.21(-0.97%)
May 22, 2025 231.60 238.30 226.10 227.14 3,006,862 -18.63(-7.58%)
May 21, 2025 249.77 253.97 245.70 245.77 1,552,036 -9.54(-3.74%)
May 20, 2025 249.00 255.87 246.47 255.31 1,878,670 +7.97(+3.22%)
May 19, 2025 245.00 248.13 239.66 247.34 2,094,609 +9.38(+3.94%)
May 16, 2025 229.74 239.13 228.00 237.96 2,571,972 +10.49(+4.61%)
May 15, 2025 225.35 227.60 212.45 227.47 4,229,313 -3.00(-1.30%)
May 14, 2025 234.93 234.98 228.43 230.47 2,523,666 +1.58(+0.69%)
May 13, 2025 244.43 244.43 228.57 228.89 3,842,835 -23.97(-9.48%)
May 12, 2025 250.72 255.60 247.55 252.86 1,425,145 +3.33(+1.33%)
May 09, 2025 253.35 254.16 248.60 249.53 1,088,226 -3.82(-1.51%)
May 08, 2025 252.74 256.11 251.50 253.35 1,234,863 +0.23(+0.09%)
May 07, 2025 254.87 254.87 250.00 253.12 782,878 +1.35(+0.54%)
May 06, 2025 255.07 258.00 250.79 251.77 985,548 -4.92(-1.92%)
May 05, 2025 256.98 260.03 256.05 256.69 1,348,324 -1.79(-0.69%)
May 02, 2025 258.87 260.20 254.14 258.48 1,740,143 +2.44(+0.95%)
May 01, 2025 264.19 267.01 255.60 256.04 1,755,277 -6.20(-2.36%)
Apr 30, 2025 273.45 276.14 254.50 262.24 3,488,887 +2.88(+1.11%)
Apr 29, 2025 264.52 264.52 257.94 259.36 2,472,299 -3.84(-1.46%)
Apr 28, 2025 264.22 266.65 260.02 263.20 1,717,290 -1.20(-0.45%)
Apr 25, 2025 266.11 267.31 262.01 264.40 1,097,956 -3.43(-1.28%)
Apr 24, 2025 261.39 268.01 259.75 267.83 1,061,153 +4.22(+1.60%)
Apr 23, 2025 259.34 266.34 255.21 263.61 1,092,430 +4.69(+1.81%)
Apr 22, 2025 248.15 259.21 246.83 258.92 1,340,724 +13.01(+5.29%)
Apr 21, 2025 262.51 264.18 243.65 245.91 2,050,554 -18.57(-7.02%)
Apr 17, 2025 256.96 270.32 256.04 264.48 3,670,514 -21.13(-7.40%)
Apr 16, 2025 286.16 291.33 282.00 285.61 1,343,813 -1.17(-0.41%)
Apr 15, 2025 286.64 288.66 280.31 286.78 1,149,688 +1.96(+0.69%)
Apr 14, 2025 296.00 298.00 281.86 284.82 1,473,636 -10.22(-3.46%)
Apr 11, 2025 289.99 296.25 284.90 295.04 1,674,704 +4.79(+1.65%)
Apr 10, 2025 286.59 293.88 279.45 290.25 2,277,666 +4.72(+1.65%)
Apr 09, 2025 281.86 290.88 270.85 285.53 2,653,388 +3.58(+1.27%)
Apr 08, 2025 292.12 292.74 274.62 281.95 4,637,528 +27.24(+10.69%)
Apr 07, 2025 247.33 256.39 242.22 254.71 1,836,785 +0.94(+0.37%)
Apr 04, 2025 263.59 270.71 253.09 253.77 2,435,106 -11.71(-4.41%)
Apr 03, 2025 262.69 274.93 261.96 265.48 1,808,719 -0.32(-0.12%)
Apr 02, 2025 262.75 265.80 261.00 265.80 1,117,351 +1.06(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.