Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humana (NY: HUM )

311.41 -4.57 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 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 (%)
Feb 29, 2016 168.97 170.80 166.77 167.02 902,846 -1.64(-0.97%)
Feb 26, 2016 166.87 171.44 166.67 168.66 1,352,573 +1.99(+1.20%)
Feb 25, 2016 162.13 166.80 161.98 166.67 939,305 +4.07(+2.50%)
Feb 24, 2016 163.10 164.22 160.32 162.60 534,989 -0.51(-0.31%)
Feb 23, 2016 162.03 164.22 160.50 163.11 725,007 +1.02(+0.63%)
Feb 22, 2016 157.14 162.19 156.04 162.09 1,184,709 +6.05(+3.88%)
Feb 19, 2016 158.36 158.76 155.22 156.04 954,999 -2.27(-1.44%)
Feb 18, 2016 158.55 159.50 157.24 158.32 1,563,538 -0.53(-0.33%)
Feb 17, 2016 157.92 160.05 156.67 158.85 1,237,526 +1.58(+1.00%)
Feb 16, 2016 151.95 157.36 151.52 157.27 1,082,333 +5.92(+3.91%)
Feb 12, 2016 149.44 151.35 151.35 151.35 733,548 +2.22(+1.49%)
Feb 11, 2016 149.97 151.87 148.18 149.13 1,098,537 -2.88(-1.89%)
Feb 10, 2016 152.11 156.21 151.71 152.01 1,804,886 +1.45(+0.97%)
Feb 09, 2016 148.21 152.23 146.51 150.56 1,315,501 +2.43(+1.64%)
Feb 08, 2016 154.90 155.47 147.27 148.13 1,533,459 -7.38(-4.75%)
Feb 05, 2016 158.53 159.80 154.14 155.51 1,160,621 -3.65(-2.30%)
Feb 04, 2016 157.19 160.32 155.60 159.17 1,104,949 +1.77(+1.12%)
Feb 03, 2016 158.12 158.53 155.49 157.40 860,855 -0.09(-0.05%)
Feb 02, 2016 156.79 158.17 155.02 157.49 958,174 -0.67(-0.42%)
Feb 01, 2016 153.56 158.89 153.54 158.16 1,906,557 +4.52(+2.94%)
Jan 29, 2016 151.59 154.26 149.23 153.64 1,277,772 +2.83(+1.88%)
Jan 28, 2016 152.24 153.55 149.88 150.81 839,116 -1.42(-0.94%)
Jan 27, 2016 156.05 156.22 150.76 152.23 1,293,070 -3.17(-2.04%)
Jan 26, 2016 154.07 156.23 153.84 155.40 433,454 +1.29(+0.84%)
Jan 25, 2016 156.87 157.43 153.94 154.11 569,233 -2.76(-1.76%)
Jan 22, 2016 158.03 158.77 156.33 156.87 1,231,927 +0.10(+0.07%)
Jan 21, 2016 156.33 157.84 154.12 156.77 657,602 +1.29(+0.83%)
Jan 20, 2016 153.68 156.85 148.60 155.48 1,764,234 +0.70(+0.45%)
Jan 19, 2016 153.04 157.95 153.04 154.78 1,677,676 +1.74(+1.13%)
Jan 15, 2016 156.99 153.04 153.04 153.04 1,714,086 -4.78(-3.03%)
Jan 14, 2016 154.67 158.32 153.62 157.83 1,466,466 +3.15(+2.04%)
Jan 13, 2016 159.43 160.54 154.32 154.67 1,333,509 -4.66(-2.93%)
Jan 12, 2016 160.02 162.33 158.19 159.34 1,479,985 -0.17(-0.11%)
Jan 11, 2016 163.35 163.67 157.34 159.51 1,613,117 -3.68(-2.26%)
Jan 08, 2016 164.74 166.41 162.74 163.19 782,413 -2.11(-1.28%)
Jan 07, 2016 165.24 166.72 164.04 165.30 2,037,680 -1.38(-0.83%)
Jan 06, 2016 167.80 169.16 165.20 166.68 1,536,228 -2.85(-1.68%)
Jan 05, 2016 170.09 171.26 168.46 169.53 1,035,150 -0.11(-0.07%)
Jan 04, 2016 167.68 169.76 166.52 169.64 1,027,358 +1.17(+0.69%)
Dec 31, 2015 168.37 168.47 168.47 168.47 625,895 -0.46(-0.27%)
Dec 30, 2015 169.44 169.52 167.53 168.94 437,591 -0.10(-0.06%)
Dec 29, 2015 167.99 170.00 167.81 169.04 788,173 +1.18(+0.70%)
Dec 28, 2015 167.74 168.30 166.11 167.86 311,929 -0.14(-0.08%)
Dec 24, 2015 168.49 168.00 168.00 168.00 383,981 -0.79(-0.47%)
Dec 23, 2015 166.38 169.12 161.45 168.79 906,587 +2.87(+1.73%)
Dec 22, 2015 166.81 167.12 164.16 165.93 621,752 +0.00(+0.00%)
Dec 21, 2015 165.50 166.54 164.39 165.93 1,059,288 +0.68(+0.41%)
Dec 18, 2015 165.97 166.89 164.76 165.25 1,314,357 -1.41(-0.85%)
Dec 17, 2015 166.16 167.56 165.18 166.66 760,940 +0.49(+0.29%)
Dec 16, 2015 166.96 168.00 165.54 166.17 1,398,260 +0.66(+0.40%)
Dec 15, 2015 164.82 166.74 164.40 165.51 910,310 +0.73(+0.44%)
Dec 14, 2015 163.25 164.99 162.11 164.79 942,552 +1.99(+1.22%)
Dec 11, 2015 160.53 164.18 160.43 162.80 1,068,761 +0.72(+0.44%)
Dec 10, 2015 160.91 163.14 160.41 162.08 427,289 +1.22(+0.76%)
Dec 09, 2015 159.10 161.36 158.88 160.87 1,128,738 +0.65(+0.41%)
Dec 08, 2015 159.22 160.75 158.62 160.22 855,294 +0.54(+0.34%)
Dec 07, 2015 161.03 161.13 159.26 159.68 632,737 -1.22(-0.76%)
Dec 04, 2015 159.85 162.65 159.28 160.91 869,665 +2.04(+1.29%)
Dec 03, 2015 163.17 163.59 158.52 158.86 727,481 -4.27(-2.62%)
Dec 02, 2015 163.48 165.51 162.53 163.13 1,275,317 -0.40(-0.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.