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 31, 2020 397.15 405.46 396.12 404.38 1,062,792 +6.94(+1.75%)
Aug 28, 2020 398.23 402.47 394.27 397.44 551,736 +0.57(+0.14%)
Aug 27, 2020 394.01 400.83 391.24 396.86 667,852 +3.62(+0.92%)
Aug 26, 2020 393.71 394.56 387.26 393.24 549,287 -2.06(-0.52%)
Aug 25, 2020 398.34 398.34 391.39 395.29 541,742 -0.23(-0.06%)
Aug 24, 2020 409.12 411.76 394.55 395.53 609,793 -12.38(-3.03%)
Aug 21, 2020 404.72 408.13 401.63 407.91 486,131 +4.70(+1.17%)
Aug 20, 2020 406.24 407.41 401.45 403.20 344,216 -3.94(-0.97%)
Aug 19, 2020 404.94 410.92 404.29 407.14 704,137 +0.81(+0.20%)
Aug 18, 2020 411.57 411.57 404.65 406.33 389,194 -2.77(-0.68%)
Aug 17, 2020 409.97 412.42 407.76 409.10 376,640 -1.96(-0.48%)
Aug 14, 2020 406.52 411.05 402.80 411.05 346,709 +2.45(+0.60%)
Aug 13, 2020 407.08 409.02 403.26 408.60 330,804 -0.54(-0.13%)
Aug 12, 2020 408.26 412.88 406.47 409.14 557,513 +4.18(+1.03%)
Aug 11, 2020 412.22 414.40 403.98 404.97 581,427 -3.89(-0.95%)
Aug 10, 2020 407.15 412.84 403.97 408.85 656,970 +1.77(+0.44%)
Aug 07, 2020 397.17 407.96 397.17 407.08 940,128 +10.04(+2.53%)
Aug 06, 2020 393.23 400.08 392.57 397.04 923,980 +3.62(+0.92%)
Aug 05, 2020 384.27 394.23 384.26 393.42 929,383 +12.40(+3.25%)
Aug 04, 2020 381.76 386.07 378.79 381.01 768,475 -3.28(-0.85%)
Aug 03, 2020 384.96 385.28 377.82 384.30 458,276 +2.05(+0.54%)
Jul 31, 2020 386.26 387.76 377.29 382.25 741,877 -5.93(-1.53%)
Jul 30, 2020 380.88 391.25 377.73 388.18 505,125 +2.08(+0.54%)
Jul 29, 2020 378.37 390.58 376.94 386.10 825,893 +9.50(+2.52%)
Jul 28, 2020 379.90 380.76 374.52 376.60 413,322 -4.26(-1.12%)
Jul 27, 2020 380.83 384.04 377.07 380.86 853,540 -1.09(-0.29%)
Jul 24, 2020 388.57 388.63 380.73 381.95 471,039 -5.46(-1.41%)
Jul 23, 2020 392.63 396.52 386.32 387.42 304,989 -4.50(-1.15%)
Jul 22, 2020 387.89 392.27 384.74 391.92 426,051 +4.66(+1.20%)
Jul 21, 2020 389.60 391.09 385.98 387.26 533,418 +0.81(+0.21%)
Jul 20, 2020 393.50 394.32 384.42 386.45 520,039 -7.53(-1.91%)
Jul 17, 2020 388.79 394.66 387.36 393.98 690,235 +8.38(+2.17%)
Jul 16, 2020 384.69 391.39 382.56 385.60 918,455 +0.51(+0.13%)
Jul 15, 2020 382.49 385.56 375.56 385.10 834,967 -1.14(-0.29%)
Jul 14, 2020 370.37 386.51 369.86 386.24 1,122,523 +14.29(+3.84%)
Jul 13, 2020 372.81 380.25 371.27 371.95 611,321 +0.28(+0.08%)
Jul 10, 2020 375.02 375.02 367.40 371.67 477,199 -1.31(-0.35%)
Jul 09, 2020 375.11 377.52 368.78 372.97 967,358 -3.00(-0.80%)
Jul 08, 2020 382.79 385.74 374.04 375.97 559,005 -5.55(-1.46%)
Jul 07, 2020 383.12 387.22 380.59 381.52 912,649 -4.64(-1.20%)
Jul 06, 2020 385.26 386.45 379.50 386.16 752,912 +4.45(+1.17%)
Jul 02, 2020 382.79 387.38 379.68 381.71 686,847 +0.33(+0.09%)
Jul 01, 2020 378.39 384.74 375.75 381.38 893,335 +3.70(+0.98%)
Jun 30, 2020 371.13 379.18 369.15 377.68 933,407 +8.17(+2.21%)
Jun 29, 2020 365.20 370.03 363.96 369.50 752,019 +5.21(+1.43%)
Jun 26, 2020 366.44 369.81 362.94 364.30 1,192,216 -1.45(-0.40%)
Jun 25, 2020 360.69 366.50 354.98 365.75 602,336 +4.21(+1.16%)
Jun 24, 2020 368.04 371.83 355.80 361.54 732,156 -9.70(-2.61%)
Jun 23, 2020 371.40 375.24 365.14 371.24 761,497 +1.91(+0.52%)
Jun 22, 2020 368.15 370.90 361.05 369.32 678,222 -0.92(-0.25%)
Jun 19, 2020 374.42 378.97 369.24 370.25 983,863 +1.64(+0.45%)
Jun 18, 2020 367.37 368.98 362.70 368.60 816,259 -0.90(-0.24%)
Jun 17, 2020 369.38 372.65 366.69 369.51 975,914 +1.94(+0.53%)
Jun 16, 2020 377.36 377.36 364.65 367.56 962,500 -0.83(-0.22%)
Jun 15, 2020 358.81 368.83 355.95 368.39 1,040,747 +0.13(+0.03%)
Jun 12, 2020 372.76 374.80 360.39 368.26 1,106,551 +5.04(+1.39%)
Jun 11, 2020 377.19 377.19 357.62 363.23 1,241,144 -18.45(-4.83%)
Jun 10, 2020 382.99 383.70 374.90 381.67 1,080,113 +2.27(+0.60%)
Jun 09, 2020 384.09 388.53 379.23 379.41 1,080,492 -7.70(-1.99%)
Jun 08, 2020 379.23 391.36 372.95 387.11 1,299,070 +8.01(+2.11%)
Jun 05, 2020 385.32 391.93 377.75 379.10 1,572,516 -2.34(-0.61%)
Jun 04, 2020 379.42 388.76 375.84 381.44 897,295 -1.42(-0.37%)
Jun 03, 2020 393.82 396.10 381.58 382.86 823,806 -10.86(-2.76%)
Jun 02, 2020 389.66 399.04 384.31 393.72 791,372 +3.31(+0.85%)
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.