HUM - Humana Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 20, 2019 297.69 297.69 293.12 294.42 294.42 734,140
Aug 19, 2019 299.76 301.21 297.74 298.57 298.57 791,100
Aug 16, 2019 295.32 298.04 290.66 297.00 297.00 605,000
Aug 15, 2019 297.64 298.04 290.66 291.06 291.06 1,075,700
Aug 14, 2019 301.19 302.26 295.35 296.30 296.30 2,099,700
Aug 13, 2019 294.23 305.47 294.23 304.87 304.87 1,100,600
Aug 12, 2019 300.00 300.00 294.20 295.50 295.50 1,143,900
Aug 09, 2019 295.90 299.77 294.19 297.78 297.78 750,700
Aug 08, 2019 294.58 296.61 291.04 295.25 295.25 578,900
Aug 07, 2019 288.14 294.79 284.57 293.89 293.89 935,500
Aug 06, 2019 288.15 292.73 286.08 292.25 292.25 1,051,800
Aug 05, 2019 291.33 291.33 282.52 286.68 286.68 1,528,500
Aug 02, 2019 297.01 300.44 293.10 293.93 293.93 1,693,200
Aug 01, 2019 298.50 301.82 295.60 298.19 298.19 1,637,300
Jul 31, 2019 301.29 302.44 290.82 296.75 296.75 2,666,800
Jul 30, 2019 279.06 284.52 274.44 284.52 284.52 935,600
Jul 29, 2019 277.00 283.38 276.94 281.02 281.02 704,800
Jul 26, 2019 275.69 278.40 273.31 276.87 276.87 886,400
Jul 25, 2019 276.08 278.09 273.16 274.44 274.44 798,400
Jul 24, 2019 281.49 281.49 271.57 276.09 276.09 1,490,700
Jul 23, 2019 281.63 283.32 277.99 281.67 281.67 772,000
Jul 22, 2019 282.71 283.65 278.83 282.19 282.19 771,100
Jul 19, 2019 283.68 284.01 278.28 281.67 281.67 733,400
Jul 18, 2019 279.28 286.65 276.70 283.33 283.33 831,600
Jul 17, 2019 283.09 285.41 281.78 281.98 281.98 706,200
Jul 16, 2019 286.09 287.65 282.65 284.30 284.30 797,000
Jul 15, 2019 290.91 290.91 284.01 285.32 285.32 1,317,100
Jul 12, 2019 281.15 291.39 280.80 291.25 291.25 2,058,800
Jul 11, 2019 280.74 284.22 276.40 280.19 280.19 2,364,700
Jul 10, 2019 260.68 268.34 260.52 267.91 267.91 1,058,000
Jul 09, 2019 262.51 265.58 259.18 260.14 260.14 957,600
Jul 08, 2019 263.87 264.67 259.69 264.15 264.15 733,500
Jul 05, 2019 261.99 267.44 261.38 264.65 264.65 645,900
Jul 03, 2019 259.95 264.48 259.89 262.51 262.51 481,100
Jul 02, 2019 260.90 260.90 254.54 259.43 259.43 1,171,200
Jul 01, 2019 266.82 266.82 260.49 261.14 261.14 1,017,200
Jun 28, 2019 265.44 266.42 260.00 265.30 265.30 2,360,800
Jun 27, 2019 261.98 268.81 261.45 264.60 264.60 1,003,300
Jun 27, 2019 0.55 Dividend
Jun 26, 2019 261.62 263.70 258.02 261.95 261.40 1,132,500
Jun 25, 2019 268.21 268.88 260.78 261.84 261.29 1,171,700
Jun 24, 2019 271.01 271.01 265.03 267.28 266.72 1,197,000
Jun 21, 2019 259.95 271.88 258.90 270.21 269.64 2,522,500
Jun 20, 2019 258.41 260.10 254.49 258.83 258.29 1,137,500
Jun 19, 2019 257.70 259.23 255.87 256.79 256.25 1,209,500
Jun 18, 2019 256.10 259.32 254.55 257.96 257.42 1,010,100
Jun 17, 2019 251.56 255.54 250.81 254.77 254.24 636,300
Jun 14, 2019 255.15 255.66 250.25 251.83 251.30 966,500
Jun 13, 2019 245.73 255.05 245.28 254.73 254.20 1,297,900
Jun 12, 2019 243.39 246.17 242.89 246.08 245.56 1,639,100
Jun 11, 2019 249.47 256.53 242.76 243.21 242.70 1,232,200
Jun 10, 2019 249.32 251.67 247.41 249.67 249.15 673,200
Jun 07, 2019 248.09 250.19 246.27 248.87 248.35 899,600
Jun 06, 2019 252.45 252.59 246.45 246.85 246.33 1,134,200
Jun 05, 2019 253.62 255.17 250.54 251.93 251.40 1,665,900
Jun 04, 2019 250.92 254.04 247.02 252.83 252.30 1,903,100
Jun 03, 2019 254.90 259.31 247.21 250.32 249.79 2,589,800
May 31, 2019 245.70 247.73 241.19 244.86 244.35 1,709,100
May 30, 2019 251.26 251.85 245.35 247.86 247.34 835,500
May 29, 2019 250.56 251.77 248.00 251.04 250.51 1,082,200
May 28, 2019 262.80 264.32 252.01 252.05 251.52 1,660,800
May 24, 2019 259.77 264.93 259.77 263.33 262.78 2,333,300
May 23, 2019 259.00 260.10 255.60 259.50 258.96 1,888,200
May 22, 2019 255.60 261.31 255.50 260.73 260.18 2,141,600
May 21, 2019 250.83 257.51 250.62 256.76 256.22 1,470,900
May 20, 2019 247.12 251.14 246.22 250.03 249.51 1,633,200
May 17, 2019 241.77 249.50 240.51 247.82 247.30 1,389,100
May 16, 2019 244.33 245.62 241.31 242.22 241.71 1,436,800
May 15, 2019 234.79 244.64 233.00 243.68 243.17 1,509,100
May 14, 2019 236.07 237.81 233.75 235.11 234.62 1,974,400
May 13, 2019 239.74 242.17 235.62 235.68 235.19 1,369,700
May 10, 2019 244.21 245.58 238.74 244.06 243.55 1,115,700
May 09, 2019 245.30 246.13 242.19 243.89 243.38 1,388,600
May 08, 2019 244.05 249.66 241.80 247.78 247.26 1,130,900
May 07, 2019 248.38 249.36 242.73 245.28 244.76 1,388,000
May 06, 2019 245.98 253.76 245.05 249.65 249.13 2,213,400
May 03, 2019 247.80 250.95 246.05 249.50 248.98 1,361,400
May 02, 2019 247.13 248.75 240.34 247.38 246.86 1,758,300
May 01, 2019 250.09 254.00 242.01 246.16 245.64 2,707,200
Apr 30, 2019 256.89 258.00 249.00 255.41 254.87 1,383,200
Apr 29, 2019 258.01 259.18 255.38 256.84 256.30 994,700
Apr 26, 2019 251.96 259.25 251.90 258.00 257.46 1,684,700
Apr 25, 2019 249.27 253.16 247.61 251.86 251.33 1,487,200
Apr 24, 2019 248.81 251.11 246.85 249.89 249.37 1,883,200
Apr 23, 2019 243.06 248.67 239.59 248.45 247.93 2,078,900
Apr 22, 2019 241.45 247.75 241.32 242.60 242.09 1,578,300
Apr 18, 2019 233.78 242.62 233.74 240.69 240.18 2,018,700
Apr 17, 2019 236.51 237.18 225.65 232.89 232.40 3,951,900
Apr 16, 2019 256.42 257.53 233.00 235.10 234.61 4,794,300
Apr 15, 2019 254.63 254.84 251.06 254.00 253.47 2,509,800
Apr 12, 2019 261.53 262.23 251.69 253.31 252.78 1,840,700
Apr 11, 2019 267.55 268.58 255.38 260.74 260.19 2,114,400
Apr 10, 2019 274.94 275.28 266.22 266.50 265.94 1,209,300
Apr 09, 2019 272.47 275.18 269.09 274.63 274.05 1,003,000
Apr 08, 2019 276.06 278.65 271.98 273.56 272.99 1,084,500
Apr 05, 2019 270.39 276.74 268.80 276.48 275.90 1,122,100
Apr 04, 2019 264.72 271.90 263.41 271.37 270.80 1,174,500
Apr 03, 2019 263.97 264.98 258.04 263.76 263.21 1,779,300
Apr 02, 2019 270.01 270.91 261.74 262.32 261.77 1,084,200
Apr 01, 2019 268.29 268.88 264.08 268.33 267.77 899,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...