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 )

305.90 -5.51 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 271.69 275.28 270.59 273.83 654,574 +3.60(+1.33%)
Aug 29, 2019 269.65 271.66 267.46 270.24 1,131,259 +3.30(+1.24%)
Aug 28, 2019 262.86 270.71 261.76 266.94 888,790 +3.89(+1.48%)
Aug 27, 2019 279.55 280.89 262.94 263.05 1,722,215 -16.18(-5.79%)
Aug 26, 2019 279.43 280.98 277.93 279.23 557,587 +1.77(+0.64%)
Aug 23, 2019 278.94 283.74 275.99 277.46 876,524 -1.80(-0.64%)
Aug 22, 2019 288.30 289.36 279.04 279.26 1,145,559 -8.88(-3.08%)
Aug 21, 2019 285.70 288.79 285.39 288.13 395,568 +3.46(+1.22%)
Aug 20, 2019 287.83 287.83 283.41 284.67 769,192 -4.01(-1.39%)
Aug 19, 2019 289.83 291.24 287.88 288.68 818,222 +1.52(+0.53%)
Aug 16, 2019 285.54 287.87 284.52 287.17 630,166 +5.74(+2.04%)
Aug 15, 2019 287.78 288.17 281.04 281.42 1,117,153 -5.07(-1.77%)
Aug 14, 2019 290.69 292.25 285.57 286.49 2,171,557 -8.29(-2.81%)
Aug 13, 2019 284.49 295.36 284.49 294.77 1,140,630 +9.83(+3.45%)
Aug 12, 2019 290.07 290.07 284.46 284.94 1,167,841 -2.98(-1.03%)
Aug 09, 2019 286.10 289.84 284.45 287.92 776,305 +2.45(+0.86%)
Aug 08, 2019 284.83 286.79 281.40 285.47 598,766 +1.31(+0.46%)
Aug 07, 2019 278.60 285.03 275.15 284.16 967,500 +1.59(+0.56%)
Aug 06, 2019 278.61 283.04 276.61 282.57 1,087,849 +5.39(+1.94%)
Aug 05, 2019 281.68 281.68 273.16 277.19 1,580,834 -7.01(-2.47%)
Aug 02, 2019 287.18 290.49 283.39 284.20 1,751,186 -4.12(-1.43%)
Aug 01, 2019 288.25 291.83 285.81 288.32 1,693,503 +1.39(+0.49%)
Jul 31, 2019 291.31 292.43 281.19 286.92 2,758,089 +11.82(+4.30%)
Jul 30, 2019 269.82 275.10 265.35 275.10 968,005 +3.38(+1.25%)
Jul 29, 2019 267.83 274.00 267.77 271.71 728,957 +4.01(+1.50%)
Jul 26, 2019 266.56 269.18 264.26 267.70 916,756 +2.35(+0.89%)
Jul 25, 2019 266.94 268.88 264.12 265.35 825,697 -1.59(-0.60%)
Jul 24, 2019 272.17 272.17 262.58 266.95 1,541,713 -5.40(-1.98%)
Jul 23, 2019 272.30 273.94 268.79 272.34 798,471 -0.50(-0.18%)
Jul 22, 2019 273.35 274.26 269.60 272.85 797,503 +0.50(+0.18%)
Jul 19, 2019 274.29 274.61 269.07 272.34 758,516 -1.60(-0.59%)
Jul 18, 2019 270.03 277.16 267.54 273.95 860,067 +1.58(+0.58%)
Jul 17, 2019 273.72 275.96 272.45 272.37 730,491 -2.51(-0.91%)
Jul 16, 2019 276.62 278.12 273.29 274.89 824,263 -0.99(-0.36%)
Jul 15, 2019 279.41 281.28 274.61 275.87 1,362,250 -5.73(-2.04%)
Jul 12, 2019 271.84 281.74 271.50 281.61 2,129,307 +10.69(+3.95%)
Jul 11, 2019 271.44 274.81 267.25 270.91 2,445,699 +11.87(+4.58%)
Jul 10, 2019 252.05 259.45 251.89 259.04 1,094,226 +7.51(+2.99%)
Jul 09, 2019 253.82 256.79 250.60 251.53 990,394 -3.88(-1.52%)
Jul 08, 2019 255.13 255.91 251.09 255.40 758,667 -0.48(-0.19%)
Jul 05, 2019 253.31 258.58 252.72 255.89 668,019 +2.07(+0.82%)
Jul 03, 2019 251.34 255.72 251.28 253.82 497,472 +2.98(+1.19%)
Jul 02, 2019 252.26 252.26 246.11 250.84 1,211,359 -1.65(-0.65%)
Jul 01, 2019 257.99 257.99 251.86 252.49 1,057,982 -4.02(-1.57%)
Jun 28, 2019 256.65 257.60 251.39 256.51 2,441,546 +0.68(+0.26%)
Jun 27, 2019 253.31 259.91 252.79 255.84 1,037,747 +3.09(+1.22%)
Jun 26, 2019 252.43 254.43 248.96 252.74 1,173,702 +0.11(+0.04%)
Jun 25, 2019 258.78 259.44 251.62 252.64 1,214,347 -5.25(-2.04%)
Jun 24, 2019 261.49 261.49 255.72 257.89 1,240,600 -2.83(-1.08%)
Jun 21, 2019 250.81 262.32 249.80 260.71 2,614,273 +10.98(+4.40%)
Jun 20, 2019 249.33 250.96 245.55 249.73 1,178,914 +1.97(+0.79%)
Jun 19, 2019 248.64 250.12 246.88 247.77 1,253,560 -1.13(-0.45%)
Jun 18, 2019 247.10 250.21 245.60 248.89 1,046,896 +3.08(+1.25%)
Jun 17, 2019 242.72 246.56 242.00 245.82 659,484 +2.84(+1.17%)
Jun 14, 2019 246.18 246.68 241.46 242.98 1,001,702 -2.80(-1.14%)
Jun 13, 2019 237.09 246.09 236.66 245.78 1,345,203 +8.35(+3.52%)
Jun 12, 2019 234.84 237.52 234.35 237.43 1,698,818 +2.77(+1.18%)
Jun 11, 2019 240.70 247.51 234.23 234.66 1,277,078 -6.23(-2.59%)
Jun 10, 2019 240.56 242.83 238.72 240.90 697,668 +0.77(+0.32%)
Jun 07, 2019 239.37 241.40 237.62 240.12 932,366 +1.95(+0.82%)
Jun 06, 2019 243.58 243.71 237.79 238.18 1,175,554 -4.90(-2.02%)
Jun 05, 2019 244.71 246.20 241.74 243.08 1,726,609 -0.87(-0.36%)
Jun 04, 2019 242.10 245.11 238.34 243.94 1,972,425 +2.42(+1.00%)
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.