Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	310.00	312.50	307.64	310.41	1,830,172	-1.59(-0.51%)
Sep 19, 2024	316.23	319.06	311.87	312.00	1,100,420	-3.29(-1.04%)
Sep 18, 2024	312.00	317.62	311.28	315.29	1,785,259	+3.49(+1.12%)
Sep 17, 2024	314.63	315.89	310.82	311.80	1,826,406	-3.43(-1.09%)
Sep 16, 2024	321.50	322.45	313.31	315.23	2,691,946	-6.33(-1.97%)
Sep 13, 2024	325.08	325.75	320.56	321.56	2,062,615	-2.94(-0.91%)
Sep 12, 2024	329.62	331.00	321.29	324.50	1,634,880	-3.69(-1.12%)
Sep 11, 2024	330.42	333.79	325.25	328.19	2,676,356	-18.23(-5.26%)
Sep 10, 2024	343.50	348.24	340.01	346.42	1,162,960	+2.66(+0.77%)
Sep 09, 2024	357.00	357.00	338.23	343.76	2,057,642	-14.10(-3.94%)
Sep 06, 2024	367.92	369.17	357.18	357.86	1,080,229	-7.28(-1.99%)
Sep 05, 2024	372.69	375.00	358.29	365.14	1,281,631	-6.26(-1.69%)
Sep 04, 2024	359.25	382.72	358.48	371.40	1,473,725	+7.87(+2.16%)
Sep 03, 2024	355.00	364.51	354.18	363.53	956,795	+9.06(+2.56%)
Aug 30, 2024	351.37	354.68	349.60	354.47	1,135,133	+3.11(+0.89%)
Aug 29, 2024	353.35	353.35	348.26	351.36	608,467	-1.07(-0.30%)
Aug 28, 2024	354.11	355.59	349.00	352.43	595,233	-1.02(-0.29%)
Aug 27, 2024	353.55	354.74	349.40	353.45	793,893	+0.45(+0.13%)
Aug 26, 2024	354.18	356.57	351.63	353.00	678,388	+0.10(+0.03%)
Aug 23, 2024	355.28	356.13	350.81	352.90	999,888	-1.85(-0.52%)
Aug 22, 2024	359.42	359.42	348.49	354.75	970,518	-3.82(-1.07%)
Aug 21, 2024	357.43	360.72	356.12	358.57	768,236	+1.59(+0.45%)
Aug 20, 2024	353.76	358.40	351.13	356.98	1,025,916	+3.73(+1.06%)
Aug 19, 2024	350.38	357.50	350.38	353.25	740,586	+2.89(+0.82%)
Aug 16, 2024	357.48	357.49	350.04	350.36	755,130	-6.87(-1.92%)
Aug 15, 2024	357.39	358.50	354.64	357.23	730,605	+0.85(+0.24%)
Aug 14, 2024	355.45	360.56	355.45	356.38	541,138	-0.46(-0.13%)
Aug 13, 2024	349.53	357.00	348.36	356.84	526,041	+8.55(+2.45%)
Aug 12, 2024	351.45	352.13	348.14	348.29	485,887	-2.54(-0.72%)
Aug 09, 2024	349.37	351.27	347.47	350.83	628,057	+0.51(+0.15%)
Aug 08, 2024	343.83	350.77	343.17	350.32	908,572	+4.76(+1.38%)
Aug 07, 2024	355.88	357.02	344.83	345.56	944,022	-9.69(-2.73%)
Aug 06, 2024	356.46	360.22	353.61	355.25	930,731	-1.04(-0.29%)
Aug 05, 2024	359.07	362.30	352.03	356.29	1,304,159	-7.33(-2.02%)
Aug 02, 2024	361.98	363.88	355.06	363.62	1,077,114	+4.64(+1.29%)
Aug 01, 2024	361.27	363.75	350.90	358.98	1,919,355	-2.63(-0.73%)
Jul 31, 2024	365.13	380.89	356.38	361.61	4,377,782	-42.91(-10.61%)
Jul 30, 2024	392.59	406.09	391.76	404.52	1,714,380	+12.40(+3.16%)
Jul 29, 2024	391.06	393.34	384.59	392.12	1,297,615	-0.51(-0.13%)
Jul 26, 2024	387.71	400.54	387.71	392.63	1,003,975	+6.23(+1.61%)
Jul 25, 2024	392.25	398.37	385.93	386.40	1,116,597	+0.10(+0.03%)
Jul 24, 2024	385.00	388.83	381.24	386.30	866,217	+0.43(+0.11%)
Jul 23, 2024	384.59	388.60	380.02	385.87	816,459	+0.91(+0.24%)
Jul 22, 2024	383.00	387.00	380.45	384.96	702,914	-2.42(-0.62%)
Jul 19, 2024	386.00	389.33	380.18	387.38	1,075,211	-1.51(-0.39%)
Jul 18, 2024	398.56	406.46	386.91	388.89	1,873,365	-13.28(-3.30%)
Jul 17, 2024	391.29	404.37	391.29	402.17	1,832,520	+6.57(+1.66%)
Jul 16, 2024	395.02	401.11	391.02	395.60	1,773,672	+11.39(+2.96%)
Jul 15, 2024	393.00	395.08	383.70	384.21	1,567,323	+1.99(+0.52%)
Jul 12, 2024	380.65	383.10	372.89	382.22	1,071,938	+2.49(+0.66%)
Jul 11, 2024	377.95	384.40	376.55	379.73	939,791	+0.56(+0.15%)
Jul 10, 2024	373.69	379.38	370.31	379.17	950,448	+5.81(+1.56%)
Jul 09, 2024	370.10	375.88	365.34	373.36	1,352,885	+2.93(+0.79%)
Jul 08, 2024	369.04	375.71	367.16	370.43	977,759	+1.61(+0.44%)
Jul 05, 2024	364.50	369.42	361.04	368.82	690,242	+5.97(+1.65%)
Jul 03, 2024	375.81	376.00	362.78	362.85	750,724	-11.97(-3.19%)
Jul 02, 2024	373.78	378.31	373.17	374.82	1,136,626	+1.33(+0.36%)
Jul 01, 2024	373.46	380.00	371.55	373.49	1,054,020	-0.16(-0.04%)
Jun 28, 2024	372.13	388.57	370.00	373.65	5,489,808	+11.55(+3.19%)
Jun 27, 2024	359.23	362.54	357.89	362.10	665,772	+1.89(+0.52%)
Jun 26, 2024	356.58	360.92	356.43	360.21	644,224	+5.28(+1.49%)
Jun 25, 2024	356.53	357.85	354.82	354.93	618,053	-2.23(-0.63%)
Jun 24, 2024	355.89	357.95	353.09	357.17	1,445,221	+2.55(+0.72%)
Jun 21, 2024	357.54	359.66	353.87	354.61	1,640,108	-1.94(-0.54%)
Jun 20, 2024	349.86	357.59	348.70	356.55	1,477,172	+7.85(+2.25%)
Jun 18, 2024	355.47	357.30	348.34	348.70	695,190	-5.69(-1.60%)
Jun 17, 2024	354.68	356.03	352.32	354.38	611,507	-3.67(-1.03%)
Jun 14, 2024	353.85	358.65	352.31	358.06	869,196	+0.83(+0.23%)
Jun 13, 2024	352.67	364.60	348.26	357.23	1,484,349	+5.71(+1.62%)
Jun 12, 2024	351.89	351.89	347.40	351.52	1,044,684	+0.61(+0.17%)
Jun 11, 2024	348.94	353.75	348.15	350.91	915,260	+2.42(+0.70%)
Jun 10, 2024	348.34	351.09	342.79	348.49	1,171,438	-2.45(-0.70%)
Jun 07, 2024	354.78	355.03	349.65	350.94	878,074	-3.62(-1.02%)
Jun 06, 2024	359.39	364.61	352.56	354.56	1,566,360	-5.56(-1.54%)
Jun 05, 2024	360.81	361.86	356.64	360.12	1,278,475	+0.13(+0.04%)
Jun 04, 2024	361.85	362.51	357.17	359.99	1,530,290	-3.32(-0.91%)
Jun 03, 2024	355.50	364.24	355.08	363.31	1,288,291	+6.06(+1.70%)
May 31, 2024	349.30	357.46	348.11	357.25	1,762,869	+10.71(+3.09%)
May 30, 2024	344.26	351.73	342.42	346.53	1,401,755	+2.06(+0.60%)
May 29, 2024	345.12	347.17	327.29	344.47	2,164,346	-3.89(-1.12%)
May 28, 2024	348.41	349.73	345.51	348.36	1,608,205	-0.09(-0.03%)
May 24, 2024	352.45	352.45	346.85	348.45	1,587,353	-2.91(-0.83%)
May 23, 2024	353.23	353.77	350.67	351.36	2,137,478	-4.37(-1.23%)
May 22, 2024	354.31	357.04	354.02	355.73	797,298	+0.97(+0.27%)
May 21, 2024	356.09	356.27	353.10	354.76	955,961	+0.41(+0.12%)
May 20, 2024	355.33	355.72	352.69	354.35	1,433,873	-0.98(-0.28%)
May 17, 2024	354.73	355.91	352.00	355.33	1,439,157	+1.01(+0.28%)
May 16, 2024	347.52	355.54	347.26	354.32	2,173,650	+8.02(+2.32%)
May 15, 2024	344.41	346.51	341.65	346.30	1,691,235	+2.64(+0.77%)
May 14, 2024	340.38	344.01	337.57	343.66	2,042,799	+4.91(+1.45%)
May 13, 2024	334.59	343.80	334.59	338.75	1,857,503	+3.98(+1.19%)
May 10, 2024	335.18	337.63	333.38	334.77	1,343,449	+0.91(+0.27%)
May 09, 2024	324.60	334.18	323.92	333.86	1,982,360	+10.51(+3.25%)
May 08, 2024	324.22	326.52	321.45	323.35	1,503,562	-0.49(-0.15%)
May 07, 2024	317.53	324.19	317.53	323.84	1,074,934	+5.39(+1.69%)
May 06, 2024	320.69	322.10	317.24	318.45	1,423,801	-1.31(-0.41%)
May 03, 2024	319.02	320.26	315.83	319.76	1,807,081	-0.44(-0.14%)
May 02, 2024	313.63	320.53	311.67	320.20	1,681,916	+6.75(+2.15%)
May 01, 2024	298.77	319.76	297.88	313.44	2,631,656	+12.09(+4.01%)
Apr 30, 2024	302.89	305.37	300.27	301.35	1,883,809	-1.06(-0.35%)
Apr 29, 2024	304.79	306.75	301.08	302.41	1,746,528	-2.74(-0.90%)
Apr 26, 2024	308.50	310.23	305.08	305.15	1,216,098	-5.50(-1.77%)
Apr 25, 2024	313.96	314.94	307.44	310.65	1,842,197	-4.56(-1.45%)
Apr 24, 2024	334.18	335.58	308.25	315.21	3,497,412	-11.97(-3.66%)
Apr 23, 2024	324.64	327.38	319.69	327.18	1,627,372	+2.67(+0.82%)
Apr 22, 2024	325.94	333.61	323.84	324.51	1,594,916	-3.02(-0.92%)
Apr 19, 2024	326.20	328.95	326.10	327.53	1,146,541	+3.49(+1.08%)
Apr 18, 2024	326.80	330.19	323.26	324.04	1,561,077	+1.37(+0.42%)
Apr 17, 2024	318.85	323.59	317.32	322.67	1,963,558	+5.93(+1.87%)
Apr 16, 2024	329.19	329.19	316.62	316.75	1,687,469	+2.87(+0.92%)
Apr 15, 2024	314.40	316.80	312.24	313.87	1,187,532	+2.05(+0.66%)
Apr 12, 2024	315.17	315.32	309.57	311.83	1,471,206	-3.69(-1.17%)
Apr 11, 2024	320.00	320.00	314.73	315.52	994,509	-2.87(-0.90%)
Apr 10, 2024	316.03	320.54	314.63	318.39	1,103,901	-0.45(-0.14%)
Apr 09, 2024	315.73	318.84	315.03	318.84	852,419	+2.61(+0.83%)
Apr 08, 2024	311.08	318.02	309.96	316.23	1,302,701	+3.88(+1.24%)
Apr 05, 2024	306.95	313.47	306.95	312.35	1,241,797	+3.06(+0.99%)
Apr 04, 2024	308.37	313.67	307.29	309.28	1,850,280	+1.97(+0.64%)
Apr 03, 2024	305.10	312.13	301.96	307.31	2,846,432	+3.72(+1.23%)
Apr 02, 2024	314.72	319.34	298.50	303.59	9,535,801	-47.00(-13.41%)
Apr 01, 2024	345.16	352.14	345.07	350.59	1,068,128	+4.72(+1.36%)
Mar 28, 2024	348.75	350.08	345.05	345.88	1,610,680	-2.77(-0.80%)
Mar 27, 2024	348.73	350.14	346.81	348.65	1,002,747	+2.00(+0.58%)
Mar 26, 2024	347.26	348.53	345.62	346.65	1,505,900	+1.28(+0.37%)
Mar 25, 2024	347.26	347.99	344.08	345.36	1,009,063	-1.44(-0.42%)
Mar 22, 2024	346.29	352.24	346.29	346.81	1,122,033	+1.14(+0.33%)
Mar 21, 2024	346.01	350.37	345.10	345.66	1,467,916	-0.80(-0.23%)
Mar 20, 2024	347.78	350.37	345.60	346.46	1,471,458	-3.38(-0.97%)
Mar 19, 2024	347.56	350.71	346.40	349.84	1,453,098	+4.38(+1.27%)
Mar 18, 2024	345.49	348.20	342.46	345.46	1,013,581	-0.95(-0.28%)
Mar 15, 2024	345.07	347.54	342.79	346.42	2,481,503	-0.74(-0.21%)
Mar 14, 2024	343.19	347.73	341.31	347.15	952,222	+3.67(+1.07%)
Mar 13, 2024	343.66	349.61	342.82	343.48	1,061,310	+0.05(+0.01%)
Mar 12, 2024	344.61	346.64	338.40	343.43	1,322,365	-1.84(-0.53%)
Mar 11, 2024	336.92	347.46	336.92	345.27	1,170,803	+7.61(+2.25%)
Mar 08, 2024	338.87	342.72	336.76	337.66	1,170,114	-1.36(-0.40%)
Mar 07, 2024	337.10	340.45	332.88	339.03	1,583,655	+1.63(+0.48%)
Mar 06, 2024	335.73	340.39	334.85	337.39	1,562,383	+1.15(+0.34%)
Mar 05, 2024	347.26	350.07	335.46	336.24	2,581,873	-8.87(-2.57%)
Mar 04, 2024	349.25	351.06	344.88	345.11	1,799,969	-5.17(-1.48%)
Mar 01, 2024	348.36	350.36	344.54	350.28	1,648,179	+1.70(+0.49%)
Feb 29, 2024	350.01	351.70	344.60	348.58	2,303,028	-0.84(-0.24%)
Feb 28, 2024	358.20	359.50	348.77	349.41	2,138,446	-11.48(-3.18%)
Feb 27, 2024	359.35	364.76	355.40	360.90	1,461,841	+2.74(+0.76%)
Feb 26, 2024	362.08	364.89	356.11	358.16	1,223,549	-2.94(-0.82%)
Feb 23, 2024	366.95	367.57	359.75	361.11	1,378,736	-5.14(-1.40%)
Feb 22, 2024	365.18	367.50	361.07	366.25	1,232,301	+0.48(+0.13%)
Feb 21, 2024	366.74	367.68	363.09	365.77	881,080	+0.46(+0.13%)
Feb 20, 2024	364.58	367.39	363.19	365.31	1,126,619	+0.22(+0.06%)
Feb 16, 2024	363.63	367.10	363.44	365.10	959,626	+2.93(+0.81%)
Feb 15, 2024	362.85	364.92	360.71	362.17	1,251,853	+1.68(+0.47%)
Feb 14, 2024	361.84	362.31	359.10	360.49	1,130,347	-2.18(-0.60%)
Feb 13, 2024	367.97	371.41	362.53	362.67	1,261,304	-4.64(-1.26%)
Feb 12, 2024	368.46	369.86	365.46	367.31	995,204	-1.13(-0.31%)
Feb 09, 2024	366.44	369.31	364.31	368.44	1,128,087	+2.47(+0.67%)
Feb 08, 2024	368.59	371.08	365.10	365.97	1,587,009	-0.77(-0.21%)
Feb 07, 2024	366.85	370.00	363.84	366.74	2,321,065	+2.21(+0.61%)
Feb 06, 2024	359.65	366.59	357.24	364.53	2,282,721	+5.30(+1.48%)
Feb 05, 2024	371.45	373.95	356.86	359.23	3,418,348	-17.76(-4.71%)
Feb 02, 2024	376.50	380.94	372.36	376.99	1,793,674	+3.03(+0.81%)
Feb 01, 2024	373.20	377.61	368.16	373.95	3,060,727	-2.23(-0.59%)
Jan 31, 2024	378.13	381.53	373.64	376.18	2,272,280	+1.22(+0.33%)
Jan 30, 2024	368.55	376.12	364.07	374.96	3,083,561	+10.84(+2.98%)
Jan 29, 2024	361.19	365.93	356.32	364.12	2,868,014	+4.69(+1.30%)
Jan 26, 2024	353.15	366.93	352.50	359.43	4,482,868	+5.84(+1.65%)
Jan 25, 2024	348.89	363.01	340.99	353.59	10,946,469	-46.81(-11.69%)
Jan 24, 2024	405.05	409.75	398.99	400.40	2,129,155	-5.10(-1.26%)
Jan 23, 2024	406.00	408.23	401.99	405.49	1,629,316	-2.12(-0.52%)
Jan 22, 2024	398.01	409.67	395.03	407.61	2,460,001	+8.08(+2.02%)
Jan 19, 2024	408.46	410.34	398.98	399.53	3,049,142	-10.40(-2.54%)
Jan 18, 2024	390.49	413.66	388.56	409.93	9,450,911	-35.60(-7.99%)
Jan 17, 2024	438.75	453.26	437.18	445.53	2,541,997	+8.93(+2.04%)
Jan 16, 2024	439.29	438.46	431.40	436.61	1,840,406	+0.08(+0.02%)
Jan 12, 2024	428.77	442.78	427.00	436.53	2,757,275	-16.20(-3.58%)
Jan 11, 2024	455.02	457.47	451.11	452.73	1,167,887	-4.07(-0.89%)
Jan 10, 2024	455.78	458.07	453.89	456.80	1,154,826	-0.22(-0.05%)
Jan 09, 2024	459.78	459.78	453.61	457.02	1,437,485	-1.43(-0.31%)
Jan 08, 2024	456.70	462.07	449.74	458.45	1,592,389	+2.46(+0.54%)
Jan 05, 2024	461.72	462.44	451.47	455.99	1,701,582	-8.23(-1.77%)
Jan 04, 2024	466.77	469.03	463.85	464.22	956,522	+2.01(+0.43%)
Jan 03, 2024	472.55	472.64	461.53	462.21	1,314,067	-5.55(-1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Humana (NY: HUM )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Humana (NY: HUM )

Historical Prices

Sections

Services

Sweetwater Reporter