NYSE - Delayed Quote USD

Humana Inc. (HUM)

328.33 +3.50 (+1.08%)
At close: April 19 at 4:00 PM EDT
328.32 -0.01 (-0.00%)
After hours: April 19 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 327.00 329.75 326.90 328.33 328.33 1,143,700
Apr 18, 2024 327.60 331.00 324.06 324.83 324.83 1,557,400
Apr 17, 2024 319.63 324.38 318.10 323.46 323.46 1,958,800
Apr 16, 2024 329.99 330.00 317.39 317.52 317.52 1,683,300
Apr 15, 2024 315.17 317.57 313.00 314.64 314.64 1,184,700
Apr 12, 2024 315.94 316.09 310.33 312.59 312.59 1,467,100
Apr 11, 2024 320.78 320.78 315.50 316.29 316.29 992,400
Apr 10, 2024 316.80 321.32 315.40 319.17 319.17 1,101,200
Apr 9, 2024 316.50 319.62 315.80 319.62 319.62 850,300
Apr 8, 2024 311.84 318.80 310.72 317.00 317.00 1,299,700
Apr 5, 2024 307.71 314.24 307.71 313.11 313.11 1,238,200
Apr 4, 2024 309.12 314.44 308.04 310.04 310.04 1,845,600
Apr 3, 2024 305.85 312.89 302.70 308.06 308.06 2,835,900
Apr 2, 2024 315.49 320.12 299.23 304.33 304.33 9,517,500
Apr 1, 2024 346.00 353.00 345.91 351.45 351.45 1,074,400
Mar 28, 2024 349.60 350.94 345.89 346.72 346.72 1,583,000
Mar 27, 2024 0.89 Dividend
Mar 27, 2024 349.58 351.19 347.66 349.50 349.50 1,000,300
Mar 26, 2024 349.00 350.27 347.35 348.38 347.49 1,498,400
Mar 25, 2024 349.00 349.73 345.80 347.09 346.21 1,004,000
Mar 22, 2024 348.02 354.00 348.02 348.54 347.65 1,116,300
Mar 21, 2024 347.74 352.12 346.82 347.39 346.51 1,460,600
Mar 20, 2024 349.52 352.12 347.33 348.19 347.31 1,464,600
Mar 19, 2024 349.30 352.46 348.13 351.59 350.70 1,445,800
Mar 18, 2024 347.22 349.94 344.17 347.19 346.31 1,008,300
Mar 15, 2024 346.79 349.28 344.50 348.15 347.27 2,469,100
Mar 14, 2024 344.90 349.47 343.02 348.89 348.00 947,500
Mar 13, 2024 345.38 351.36 344.54 345.20 344.32 1,056,000
Mar 12, 2024 346.33 348.37 340.09 345.15 344.27 1,315,800
Mar 11, 2024 338.60 349.20 338.60 347.00 346.12 1,165,000
Mar 8, 2024 340.56 344.43 338.44 339.35 338.49 1,164,000
Mar 7, 2024 338.78 342.15 334.54 340.72 339.85 1,576,300
Mar 6, 2024 337.41 342.09 336.52 339.08 338.22 1,554,600
Mar 5, 2024 349.00 351.82 337.14 337.92 337.06 2,569,500
Mar 4, 2024 351.00 352.81 346.60 346.83 345.95 1,792,600
Mar 1, 2024 350.10 352.11 346.26 352.03 351.14 1,640,000
Feb 29, 2024 351.76 353.46 346.32 350.32 349.43 2,291,600
Feb 28, 2024 359.99 361.30 350.51 351.16 350.27 2,128,500
Feb 27, 2024 361.15 366.58 357.18 362.70 361.78 1,454,600
Feb 26, 2024 363.89 366.71 357.89 359.95 359.04 1,217,600
Feb 23, 2024 368.78 369.41 361.55 362.91 361.99 1,371,900
Feb 22, 2024 367.00 369.34 362.87 368.08 367.14 1,226,200
Feb 21, 2024 368.57 369.52 364.90 367.60 366.67 876,700
Feb 20, 2024 366.40 369.23 365.00 367.14 366.21 1,121,000
Feb 16, 2024 365.45 368.93 365.26 366.92 365.99 954,700
Feb 15, 2024 364.66 366.74 362.51 363.98 363.06 1,245,600
Feb 14, 2024 363.65 364.12 360.89 362.29 361.37 1,124,700
Feb 13, 2024 369.81 373.27 364.34 364.48 363.55 1,255,000
Feb 12, 2024 370.30 371.71 367.29 369.14 368.20 990,300
Feb 9, 2024 368.27 371.16 366.13 370.28 369.34 1,122,400
Feb 8, 2024 370.43 372.93 366.93 367.80 366.87 1,579,100
Feb 7, 2024 368.68 371.85 365.66 368.57 367.63 2,309,500
Feb 6, 2024 361.45 368.42 359.02 366.35 365.42 2,271,400
Feb 5, 2024 373.31 375.82 358.64 361.02 360.10 3,401,900
Feb 2, 2024 378.38 382.84 374.22 378.87 377.91 1,784,700
Feb 1, 2024 375.07 379.50 370.00 375.82 374.87 3,045,500
Jan 31, 2024 380.02 383.44 375.51 378.06 377.10 2,264,300
Jan 30, 2024 370.39 378.00 365.89 376.83 375.87 3,059,400
Jan 29, 2024 363.00 367.76 358.10 365.94 365.01 2,854,100
Jan 26, 2024 354.92 368.76 354.26 361.23 360.31 4,460,500
Jan 25, 2024 350.63 364.82 342.69 355.36 354.46 10,864,900
Jan 24, 2024 407.07 411.80 400.98 402.40 401.38 2,120,400
Jan 23, 2024 408.03 410.27 404.00 407.52 406.48 1,615,700
Jan 22, 2024 400.00 411.72 397.00 409.65 408.61 2,447,800
Jan 19, 2024 410.50 412.39 400.97 401.53 400.51 3,022,100
Jan 18, 2024 392.44 415.73 390.50 411.98 410.93 9,405,300
Jan 17, 2024 440.94 455.53 439.36 447.76 446.62 2,529,700
Jan 16, 2024 441.48 441.48 433.56 438.79 437.68 1,831,300
Jan 12, 2024 430.91 444.99 429.13 438.71 437.60 2,742,900
Jan 11, 2024 457.29 459.76 453.36 454.99 453.83 1,162,100
Jan 10, 2024 458.06 460.36 456.16 459.08 457.91 1,151,600
Jan 9, 2024 462.08 462.08 455.88 459.30 458.13 1,430,300
Jan 8, 2024 458.98 464.38 451.99 460.74 459.57 1,584,500
Jan 5, 2024 464.03 464.75 453.73 458.27 457.11 1,692,700
Jan 4, 2024 469.10 471.37 466.17 466.54 465.35 951,800
Jan 3, 2024 474.91 475.00 463.84 464.52 463.34 1,307,400
Jan 2, 2024 459.74 471.55 458.15 470.10 468.91 1,966,900
Dec 29, 2023 457.15 458.93 454.90 457.81 456.65 803,900
Dec 28, 2023 0.89 Dividend
Dec 28, 2023 450.70 459.21 450.00 455.61 454.45 1,035,000
Dec 27, 2023 452.55 453.00 448.91 451.42 449.39 1,517,200
Dec 26, 2023 451.88 453.56 449.76 452.83 450.79 912,700
Dec 22, 2023 454.88 455.29 451.54 453.20 451.16 1,054,100
Dec 21, 2023 452.57 454.95 451.07 453.94 451.90 1,554,600
Dec 20, 2023 462.21 462.21 451.58 451.89 449.86 1,928,000
Dec 19, 2023 458.01 463.74 456.50 463.58 461.50 1,331,400
Dec 18, 2023 461.14 462.07 455.90 460.03 457.96 1,803,600
Dec 15, 2023 467.56 467.90 459.26 461.46 459.39 2,763,000
Dec 14, 2023 486.00 486.00 466.67 469.05 466.94 2,396,000
Dec 13, 2023 481.94 488.89 480.11 488.09 485.90 1,036,100
Dec 12, 2023 480.00 483.82 477.80 481.94 479.77 1,645,700
Dec 11, 2023 482.63 483.00 467.38 476.61 474.47 2,389,600
Dec 8, 2023 482.69 482.69 475.06 481.62 479.45 1,083,100
Dec 7, 2023 484.64 485.35 472.13 480.30 478.14 2,022,600
Dec 6, 2023 497.26 498.17 483.22 483.80 481.62 1,734,100
Dec 5, 2023 492.56 502.73 488.29 500.35 498.10 1,197,100
Dec 4, 2023 496.00 498.77 486.72 491.98 489.77 1,119,400
Dec 1, 2023 483.03 504.79 480.49 495.21 492.98 2,178,500
Nov 30, 2023 483.92 489.58 478.09 484.86 482.68 4,128,300
Nov 29, 2023 496.01 526.47 480.36 482.41 480.24 5,041,800
Nov 28, 2023 511.84 515.39 510.37 510.45 508.16 718,100
Nov 27, 2023 520.31 527.18 510.43 510.71 508.41 986,300
Nov 24, 2023 519.00 520.79 514.45 518.26 515.93 312,000
Nov 22, 2023 510.65 516.83 507.00 515.60 513.28 892,100
Nov 21, 2023 502.41 508.89 500.37 507.07 504.79 708,500
Nov 20, 2023 497.56 502.60 494.73 501.79 499.53 1,066,000
Nov 17, 2023 513.67 513.67 496.04 498.09 495.85 1,499,600
Nov 16, 2023 507.08 520.00 507.08 512.91 510.60 1,053,800
Nov 15, 2023 500.14 509.23 495.53 506.79 504.51 1,107,300
Nov 14, 2023 490.98 505.38 490.18 501.95 499.69 1,121,100
Nov 13, 2023 493.03 498.40 492.67 497.15 494.91 550,500
Nov 10, 2023 496.57 497.13 488.95 493.11 490.89 691,800
Nov 9, 2023 488.28 498.20 486.86 495.18 492.95 1,056,400
Nov 8, 2023 499.65 503.05 487.65 488.26 486.06 911,400
Nov 7, 2023 490.79 503.64 490.77 498.18 495.94 1,845,900
Nov 6, 2023 478.00 490.15 473.75 487.31 485.12 1,546,400
Nov 3, 2023 478.46 483.81 475.06 477.01 474.87 1,452,700
Nov 2, 2023 484.49 488.00 471.80 481.40 479.24 2,604,500
Nov 1, 2023 500.34 516.00 488.73 489.36 487.16 2,752,700
Oct 31, 2023 520.60 525.49 518.45 523.69 521.34 1,282,800
Oct 30, 2023 511.38 520.49 508.77 517.97 515.64 1,093,800
Oct 27, 2023 510.56 516.10 508.35 510.19 507.90 758,600
Oct 26, 2023 518.82 521.14 512.34 513.37 511.06 688,200
Oct 25, 2023 518.69 524.85 513.00 522.77 520.42 733,800
Oct 24, 2023 517.87 524.43 515.86 516.35 514.03 545,600
Oct 23, 2023 519.87 520.79 513.17 515.48 513.16 568,900
Oct 20, 2023 524.98 527.13 519.50 521.15 518.81 1,008,700
Oct 19, 2023 520.99 524.98 517.85 522.72 520.37 836,000
Oct 18, 2023 526.60 529.86 520.60 521.69 519.34 1,047,200
Oct 17, 2023 525.81 530.54 519.60 519.87 517.53 714,100
Oct 16, 2023 515.00 525.80 512.93 524.21 521.85 1,482,900
Oct 13, 2023 507.75 514.66 500.12 505.97 503.70 1,533,300
Oct 12, 2023 493.40 503.00 489.12 499.81 497.56 1,167,500
Oct 11, 2023 494.00 497.48 486.60 493.42 491.20 1,587,300
Oct 10, 2023 501.54 503.52 498.42 500.40 498.15 1,014,900
Oct 9, 2023 498.36 503.00 495.00 501.54 499.29 716,200
Oct 6, 2023 489.50 503.11 489.00 498.17 495.93 803,800
Oct 5, 2023 486.64 489.69 484.25 488.98 486.78 850,000
Oct 4, 2023 488.57 489.67 482.47 485.78 483.60 1,140,200
Oct 3, 2023 489.01 491.45 485.20 488.44 486.24 625,500
Oct 2, 2023 486.24 493.94 479.35 491.74 489.53 1,001,000
Sep 29, 2023 494.60 495.42 486.45 486.52 484.33 1,005,000
Sep 28, 2023 0.89 Dividend
Sep 28, 2023 495.59 501.82 490.09 495.21 492.98 814,300
Sep 27, 2023 492.91 494.51 488.32 493.57 490.47 677,900
Sep 26, 2023 500.31 500.79 492.56 493.00 489.90 756,700
Sep 25, 2023 495.33 501.71 493.01 501.07 497.92 679,200
Sep 22, 2023 493.73 499.05 490.44 494.06 490.96 946,200
Sep 21, 2023 486.59 498.81 486.03 494.06 490.96 2,111,600
Sep 20, 2023 475.77 486.06 471.49 484.77 481.73 1,035,000
Sep 19, 2023 473.88 477.80 470.87 473.80 470.82 782,800
Sep 18, 2023 474.65 474.65 468.79 474.02 471.04 649,900
Sep 15, 2023 470.44 474.99 469.06 470.77 467.81 1,181,500
Sep 14, 2023 476.30 478.45 468.11 471.57 468.61 656,900
Sep 13, 2023 471.03 479.81 460.95 472.50 469.53 1,605,900
Sep 12, 2023 465.69 472.39 460.38 469.07 466.12 808,600
Sep 11, 2023 468.82 472.93 465.08 467.18 464.25 757,800
Sep 8, 2023 471.95 471.95 464.61 467.73 464.79 909,700
Sep 7, 2023 467.24 474.97 465.64 471.98 469.02 829,600
Sep 6, 2023 469.39 470.94 461.88 465.07 462.15 956,500
Sep 5, 2023 460.95 473.91 459.40 470.22 467.27 1,159,500
Sep 1, 2023 464.00 466.62 456.01 460.61 457.72 991,300
Aug 31, 2023 477.18 477.18 461.28 461.63 458.73 1,541,100
Aug 30, 2023 481.71 483.97 474.60 475.26 472.27 1,107,900
Aug 29, 2023 480.31 482.37 477.39 481.30 478.28 513,400
Aug 28, 2023 479.20 482.08 478.04 480.64 477.62 491,900
Aug 25, 2023 483.18 485.45 478.55 478.94 475.93 579,200
Aug 24, 2023 481.47 486.93 480.15 482.63 479.60 830,700
Aug 23, 2023 485.60 485.72 479.18 481.43 478.41 725,200
Aug 22, 2023 488.34 492.68 483.26 484.19 481.15 725,700
Aug 21, 2023 487.78 491.97 487.25 491.28 488.19 747,700
Aug 18, 2023 488.50 492.94 487.55 490.39 487.31 706,600
Aug 17, 2023 492.97 495.75 487.21 488.74 485.67 1,128,500
Aug 16, 2023 495.77 499.14 492.46 494.66 491.55 817,700
Aug 15, 2023 495.95 496.78 492.36 495.31 492.20 889,900
Aug 14, 2023 494.54 499.16 493.66 497.21 494.09 632,800
Aug 11, 2023 495.94 497.14 492.96 493.91 490.81 657,800
Aug 10, 2023 494.26 500.36 493.63 495.03 491.92 746,900
Aug 9, 2023 493.49 498.50 490.70 493.38 490.28 876,000
Aug 8, 2023 493.06 496.19 489.33 493.22 490.12 976,600
Aug 7, 2023 485.94 497.99 484.74 494.67 491.56 1,643,500
Aug 4, 2023 489.46 491.55 484.17 484.28 481.24 1,425,500
Aug 3, 2023 483.19 491.83 480.76 487.15 484.09 1,871,300
Aug 2, 2023 484.12 488.79 478.17 483.75 480.71 3,297,700
Aug 1, 2023 458.23 461.17 455.10 458.11 455.23 1,532,600
Jul 31, 2023 455.04 458.23 451.52 456.83 453.96 1,151,200
Jul 28, 2023 453.22 455.71 445.72 453.30 450.45 1,504,200
Jul 27, 2023 448.80 457.38 448.37 451.00 448.17 1,811,800
Jul 26, 2023 454.27 456.47 447.55 448.21 445.39 1,226,300
Jul 25, 2023 453.34 457.04 450.88 454.34 451.49 1,549,500
Jul 24, 2023 456.95 459.11 452.40 453.44 450.59 1,440,900
Jul 21, 2023 448.83 458.48 447.36 456.89 454.02 3,146,700
Jul 20, 2023 451.50 451.99 445.77 447.41 444.60 1,897,700
Jul 19, 2023 454.07 459.00 444.94 447.26 444.45 2,068,600
Jul 18, 2023 434.66 443.97 432.76 440.73 437.96 2,232,700
Jul 17, 2023 433.33 437.94 432.00 434.41 431.68 1,188,600
Jul 14, 2023 435.80 439.88 433.10 434.93 432.20 3,255,400
Jul 13, 2023 427.46 428.20 423.29 424.29 421.63 2,387,500
Jul 12, 2023 440.05 440.05 423.97 425.08 422.41 3,183,700
Jul 11, 2023 434.56 438.49 433.38 437.22 434.47 1,215,900
Jul 10, 2023 430.66 436.42 427.21 434.70 431.97 1,578,500
Jul 7, 2023 436.68 438.50 429.63 430.14 427.44 2,187,700
Jul 6, 2023 442.24 445.02 440.59 440.99 438.22 1,358,700
Jul 5, 2023 447.95 450.82 444.22 444.99 442.20 1,346,500
Jul 3, 2023 444.00 447.63 442.63 446.27 443.47 569,700
Jun 30, 2023 444.76 449.13 441.34 447.13 444.32 1,295,800
Jun 29, 2023 0.89 Dividend
Jun 29, 2023 446.13 446.27 442.97 443.86 441.07 769,100
Jun 28, 2023 444.55 447.28 442.25 444.83 441.16 820,000
Jun 27, 2023 445.48 447.06 441.33 445.92 442.24 1,025,500
Jun 26, 2023 446.00 448.65 442.52 446.40 442.71 998,100
Jun 23, 2023 451.52 455.00 445.36 445.95 442.27 1,985,500
Jun 22, 2023 455.70 458.52 452.02 456.44 452.67 1,190,400
Jun 21, 2023 443.67 457.43 443.48 452.71 448.97 1,586,800
Jun 20, 2023 442.21 448.55 439.12 446.71 443.02 2,218,600
Jun 16, 2023 451.62 460.89 443.75 445.65 441.97 5,295,600
Jun 15, 2023 456.27 469.55 454.29 463.85 460.02 2,885,900
Jun 14, 2023 456.49 460.00 435.00 455.00 451.24 6,917,300
Jun 13, 2023 508.96 515.78 508.96 512.63 508.40 792,600
Jun 12, 2023 513.54 516.72 508.52 513.23 508.99 486,900
Jun 9, 2023 510.00 519.67 507.54 513.34 509.10 661,200
Jun 8, 2023 501.59 510.12 501.33 509.83 505.62 561,400
Jun 7, 2023 508.33 511.40 502.03 504.69 500.52 924,200
Jun 6, 2023 523.38 523.67 506.52 511.12 506.90 1,005,400
Jun 5, 2023 522.51 527.65 521.13 523.94 519.61 562,400
Jun 2, 2023 514.36 523.01 512.56 520.78 516.48 785,200
Jun 1, 2023 502.98 518.61 502.85 515.15 510.90 786,500
May 31, 2023 495.87 504.72 495.32 501.87 497.73 1,992,700
May 30, 2023 493.96 501.52 492.18 495.10 491.01 705,400
May 26, 2023 499.73 503.27 495.27 496.60 492.50 648,800
May 25, 2023 501.98 502.43 495.99 500.07 495.94 722,900
May 24, 2023 508.60 511.96 504.86 506.63 502.45 651,000
May 23, 2023 510.73 512.50 496.83 506.93 502.74 944,900
May 22, 2023 514.94 517.12 511.56 513.98 509.74 439,400
May 19, 2023 513.92 518.88 511.28 513.52 509.28 1,034,300
May 18, 2023 518.91 518.91 508.59 513.87 509.63 874,500
May 17, 2023 519.60 520.79 512.33 520.29 515.99 637,500
May 16, 2023 523.87 526.99 516.98 518.35 514.07 630,700
May 15, 2023 525.22 526.39 521.13 522.50 518.19 447,000
May 12, 2023 529.43 529.99 524.06 527.35 523.00 459,900
May 11, 2023 529.00 530.07 525.31 528.99 524.62 559,000
May 10, 2023 530.10 533.21 527.70 529.63 525.26 646,900
May 9, 2023 537.20 541.21 526.53 530.20 525.82 941,100
May 8, 2023 532.86 537.41 531.01 535.96 531.53 672,400
May 5, 2023 531.17 539.49 531.17 535.02 530.60 549,900
May 4, 2023 530.27 530.70 523.64 528.50 524.14 549,300
May 3, 2023 535.00 537.00 526.57 529.79 525.41 676,100
May 2, 2023 536.10 538.70 530.27 533.06 528.66 1,026,700
May 1, 2023 531.23 539.28 531.20 535.13 530.71 792,600
Apr 28, 2023 526.36 531.23 523.27 530.49 526.11 806,100
Apr 27, 2023 506.73 527.28 506.16 525.28 520.94 1,039,300
Apr 26, 2023 510.00 513.41 496.00 505.47 501.30 1,487,800
Apr 25, 2023 504.90 508.86 499.79 501.69 497.55 867,100
Apr 24, 2023 491.74 504.25 490.13 501.73 497.59 1,040,800
Apr 21, 2023 495.61 497.93 485.60 491.21 487.15 1,096,900
Apr 20, 2023 492.11 492.11 486.99 490.31 486.26 1,074,200

Related Tickers

UNH UnitedHealth Group Incorporated
501.13
+1.61%
 
ELV Elevance Health, Inc.
531.42
+1.19%
 
CI The Cigna Group
352.39
+1.04%
 
CVS CVS Health Corporation
69.75
+1.49%
 
CNC Centene Corporation
75.15
+1.90%
 
MOH Molina Healthcare, Inc.
367.52
+1.82%
 
OSCR Oscar Health, Inc.
16.01
-2.67%
 
CLOV Clover Health Investments, Corp.
0.6356
+0.71%
 
NEUE NeueHealth, Inc.
5.82
-7.77%
 
ALHC Alignment Healthcare, Inc.
5.20
+1.96%