Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 31, 2019 294.99 297.91 293.17 297.51 918,705 +2.50(+0.85%)
Jan 30, 2019 293.18 296.71 291.95 295.00 833,869 +5.36(+1.85%)
Jan 29, 2019 291.12 291.12 286.65 289.64 638,272 -0.78(-0.27%)
Jan 28, 2019 288.59 290.96 284.76 290.42 956,597 +0.92(+0.32%)
Jan 25, 2019 291.73 292.69 287.84 289.51 686,408 +0.14(+0.05%)
Jan 24, 2019 287.94 291.64 285.70 289.36 837,080 +1.20(+0.42%)
Jan 23, 2019 288.30 288.83 281.74 288.16 1,487,542 +0.48(+0.17%)
Jan 22, 2019 283.37 287.81 282.92 287.68 1,677,193 +3.10(+1.09%)
Jan 18, 2019 282.11 285.86 281.91 284.58 795,772 +4.37(+1.56%)
Jan 17, 2019 280.92 282.97 279.77 280.20 1,241,880 -2.20(-0.78%)
Jan 16, 2019 279.12 282.59 277.16 282.40 1,079,112 +4.52(+1.63%)
Jan 15, 2019 273.45 278.87 273.45 277.88 927,423 +6.29(+2.32%)
Jan 14, 2019 270.27 273.52 270.01 271.60 875,360 -1.34(-0.49%)
Jan 11, 2019 265.65 274.19 264.97 272.94 1,123,137 +8.14(+3.07%)
Jan 10, 2019 264.89 265.92 261.81 264.80 888,972 -1.18(-0.45%)
Jan 09, 2019 265.76 270.84 265.20 265.98 805,427 +1.27(+0.48%)
Jan 08, 2019 268.35 269.88 261.13 264.71 1,363,823 -1.59(-0.60%)
Jan 07, 2019 266.71 269.48 264.33 266.30 1,348,831 -0.04(-0.01%)
Jan 04, 2019 262.19 269.32 261.00 266.34 1,764,470 +6.66(+2.57%)
Jan 03, 2019 270.94 272.50 259.18 259.68 1,381,948 -11.45(-4.22%)
Jan 02, 2019 272.78 273.31 266.93 271.13 1,213,956 -4.71(-1.71%)
Dec 31, 2018 272.43 276.49 271.49 275.83 893,711 +4.04(+1.49%)
Dec 28, 2018 275.60 276.80 270.22 271.79 882,391 -1.59(-0.58%)
Dec 27, 2018 269.32 273.57 263.29 273.38 923,680 +1.75(+0.64%)
Dec 26, 2018 263.21 271.93 261.54 271.63 870,584 +8.89(+3.38%)
Dec 24, 2018 262.98 266.06 260.48 262.74 535,714 -1.23(-0.47%)
Dec 21, 2018 264.33 273.84 263.97 263.97 2,195,192 -3.32(-1.24%)
Dec 20, 2018 273.21 273.37 264.87 267.29 1,530,154 -5.00(-1.84%)
Dec 19, 2018 280.58 280.88 270.13 272.28 1,722,465 -8.39(-2.99%)
Dec 18, 2018 293.22 294.79 277.94 280.67 1,545,194 -10.77(-3.69%)
Dec 17, 2018 283.16 293.35 282.65 291.44 1,974,012 +3.16(+1.10%)
Dec 14, 2018 297.77 297.77 286.69 288.28 1,166,732 -12.08(-4.02%)
Dec 13, 2018 300.45 306.38 299.24 300.36 987,193 +1.90(+0.64%)
Dec 12, 2018 295.18 302.80 295.18 298.45 900,982 +4.28(+1.45%)
Dec 11, 2018 298.88 300.86 291.80 294.18 904,860 -1.20(-0.41%)
Dec 10, 2018 295.06 296.55 285.46 295.38 1,320,022 +1.27(+0.43%)
Dec 07, 2018 302.60 305.78 292.92 294.11 1,374,297 -9.87(-3.25%)
Dec 06, 2018 310.10 310.10 294.75 303.98 1,990,177 -7.88(-2.53%)
Dec 04, 2018 320.25 323.07 311.01 311.86 2,030,701 -8.66(-2.70%)
Dec 03, 2018 317.43 320.73 310.43 320.52 1,801,733 +3.85(+1.22%)
Nov 30, 2018 318.45 320.02 315.66 316.67 1,184,003 -0.79(-0.25%)
Nov 29, 2018 314.75 319.76 313.38 317.46 937,601 +1.34(+0.42%)
Nov 28, 2018 299.15 316.25 299.15 316.12 1,427,688 +18.52(+6.22%)
Nov 27, 2018 299.95 301.68 294.87 297.60 1,037,104 -3.77(-1.25%)
Nov 26, 2018 295.30 302.68 294.17 301.37 1,039,419 +7.33(+2.49%)
Nov 23, 2018 291.77 295.00 291.14 294.03 321,803 +0.79(+0.27%)
Nov 21, 2018 293.25 293.25 293.25 0 -2.04(-0.69%)
Nov 20, 2018 296.56 296.87 287.99 295.28 1,774,201 -3.06(-1.02%)
Nov 19, 2018 307.34 308.23 297.51 298.34 1,091,694 -8.97(-2.92%)
Nov 16, 2018 304.68 307.54 302.34 307.31 1,319,570 +1.65(+0.54%)
Nov 15, 2018 307.29 307.60 300.14 305.65 1,168,170 -2.31(-0.75%)
Nov 14, 2018 320.75 322.35 307.17 307.96 1,596,922 -13.13(-4.09%)
Nov 13, 2018 324.76 325.56 320.23 321.09 1,025,405 -3.44(-1.06%)
Nov 12, 2018 325.34 326.24 322.69 324.53 802,375 -1.25(-0.38%)
Nov 09, 2018 325.41 328.74 322.94 325.78 814,964 -0.62(-0.19%)
Nov 08, 2018 339.28 339.33 324.17 326.39 1,110,307 -13.83(-4.07%)
Nov 07, 2018 322.42 342.05 321.67 340.23 1,664,212 +21.31(+6.68%)
Nov 06, 2018 313.85 319.17 313.29 318.92 803,639 +5.00(+1.59%)
Nov 05, 2018 311.30 316.58 310.58 313.92 534,581 +3.42(+1.10%)
Nov 02, 2018 310.16 318.28 308.49 310.50 712,170 +2.09(+0.68%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.