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 )

334.68 +10.54 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2024 379.06 382.47 374.56 377.10 2,266,740 +1.23(+0.33%)
Jan 30, 2024 369.45 377.04 364.96 375.87 3,076,043 +10.86(+2.98%)
Jan 29, 2024 362.08 366.83 357.19 365.01 2,861,022 +4.70(+1.30%)
Jan 26, 2024 354.02 367.82 353.36 360.31 4,471,938 +5.86(+1.65%)
Jan 25, 2024 349.74 363.89 341.82 354.46 10,919,780 -46.92(-11.69%)
Jan 24, 2024 406.04 410.75 399.96 401.38 2,123,964 -5.11(-1.26%)
Jan 23, 2024 406.99 409.23 402.97 406.49 1,625,344 -2.12(-0.52%)
Jan 22, 2024 398.98 410.67 395.99 408.61 2,454,004 +8.10(+2.02%)
Jan 19, 2024 409.46 411.35 399.95 400.51 3,041,708 -10.42(-2.54%)
Jan 18, 2024 391.44 414.67 389.51 410.93 9,427,868 -35.69(-7.99%)
Jan 17, 2024 439.82 454.37 438.24 446.62 2,535,799 +8.95(+2.04%)
Jan 16, 2024 440.36 439.53 432.46 437.68 1,835,918 +0.08(+0.02%)
Jan 12, 2024 429.81 443.86 428.04 437.60 2,750,552 -16.24(-3.58%)
Jan 11, 2024 456.13 458.59 452.21 453.83 1,165,039 -4.08(-0.89%)
Jan 10, 2024 456.90 459.19 455.00 457.91 1,152,010 -0.22(-0.05%)
Jan 09, 2024 460.91 460.91 454.72 458.13 1,433,980 -1.44(-0.31%)
Jan 08, 2024 457.81 463.20 450.84 459.57 1,588,507 +2.46(+0.54%)
Jan 05, 2024 462.85 463.57 452.58 457.11 1,697,434 -8.25(-1.77%)
Jan 04, 2024 467.91 470.17 464.99 465.36 954,190 +2.02(+0.43%)
Jan 03, 2024 473.70 473.79 462.66 463.34 1,310,864 -5.57(-1.19%)
Jan 02, 2024 458.57 470.35 456.99 468.91 1,971,880 +12.26(+2.68%)
Dec 29, 2023 455.99 457.76 453.74 456.65 806,157 +2.19(+0.48%)
Dec 28, 2023 449.56 458.04 448.86 454.45 1,036,487 +5.06(+1.13%)
Dec 27, 2023 450.51 450.96 446.89 449.39 1,523,474 -1.40(-0.31%)
Dec 26, 2023 449.85 451.52 447.74 450.79 916,804 -0.37(-0.08%)
Dec 22, 2023 452.83 453.25 449.50 451.16 1,058,855 -0.74(-0.16%)
Dec 21, 2023 450.54 452.90 449.04 451.90 1,559,797 +2.04(+0.45%)
Dec 20, 2023 460.13 460.13 449.55 449.86 1,935,078 -11.64(-2.52%)
Dec 19, 2023 455.95 461.65 454.44 461.50 1,337,029 +3.53(+0.77%)
Dec 18, 2023 459.07 459.99 453.85 457.96 1,811,100 -1.42(-0.31%)
Dec 15, 2023 465.46 465.80 457.19 459.38 2,775,903 -7.56(-1.62%)
Dec 14, 2023 483.81 483.81 464.57 466.94 2,405,800 -18.96(-3.90%)
Dec 13, 2023 479.77 486.69 477.95 485.90 1,040,801 +6.12(+1.28%)
Dec 12, 2023 477.84 481.64 475.65 479.77 1,652,890 +5.31(+1.12%)
Dec 11, 2023 480.46 480.83 465.28 474.47 2,399,653 -4.99(-1.04%)
Dec 08, 2023 480.52 480.52 472.92 479.45 1,088,027 +1.31(+0.27%)
Dec 07, 2023 482.46 483.17 470.01 478.14 2,031,694 -3.48(-0.72%)
Dec 06, 2023 495.02 495.93 481.05 481.62 1,740,998 -16.48(-3.31%)
Dec 05, 2023 490.35 500.47 486.10 498.10 1,202,535 +8.33(+1.70%)
Dec 04, 2023 493.77 496.53 484.53 489.77 1,124,429 -3.22(-0.65%)
Dec 01, 2023 480.86 502.52 478.33 492.98 2,188,498 +10.30(+2.13%)
Nov 30, 2023 481.74 487.38 475.94 482.68 4,146,345 +2.44(+0.51%)
Nov 29, 2023 493.78 524.10 478.20 480.24 5,062,773 -27.91(-5.49%)
Nov 28, 2023 509.54 513.07 508.07 508.15 721,371 -0.26(-0.05%)
Nov 27, 2023 517.97 524.81 508.13 508.41 990,755 -7.52(-1.46%)
Nov 24, 2023 516.67 518.45 512.14 515.93 313,412 +2.65(+0.52%)
Nov 22, 2023 508.35 514.51 504.72 513.28 896,141 +8.49(+1.68%)
Nov 21, 2023 500.15 506.60 498.12 504.79 711,725 +5.26(+1.05%)
Nov 20, 2023 495.32 500.34 492.51 499.53 1,070,784 +3.68(+0.74%)
Nov 17, 2023 511.36 511.36 493.81 495.85 1,506,437 -14.75(-2.89%)
Nov 16, 2023 504.80 517.66 504.80 510.60 1,058,605 +6.09(+1.21%)
Nov 15, 2023 497.89 506.94 493.30 504.51 1,112,281 +4.82(+0.96%)
Nov 14, 2023 488.77 503.11 487.98 499.69 1,126,161 +4.78(+0.97%)
Nov 13, 2023 490.81 496.16 490.45 494.92 553,015 +4.02(+0.82%)
Nov 10, 2023 494.34 494.89 486.75 490.89 695,051 -2.06(-0.42%)
Nov 09, 2023 486.08 495.96 484.67 492.95 1,061,149 +6.89(+1.42%)
Nov 08, 2023 497.40 500.79 485.45 486.06 912,614 -9.88(-1.99%)
Nov 07, 2023 488.58 501.38 488.56 495.94 1,854,247 +10.82(+2.23%)
Nov 06, 2023 475.85 487.95 471.62 485.12 1,553,425 +10.25(+2.16%)
Nov 03, 2023 476.31 481.63 472.92 474.87 1,459,585 -4.37(-0.91%)
Nov 02, 2023 482.31 485.81 469.68 479.24 2,616,337 -7.92(-1.63%)
Nov 01, 2023 498.09 513.68 486.53 487.16 2,764,781 -34.18(-6.56%)
Oct 31, 2023 518.26 523.13 516.12 521.34 1,288,256 +5.70(+1.10%)
Oct 30, 2023 509.08 518.15 506.48 515.64 1,098,745 +7.74(+1.52%)
Oct 27, 2023 508.26 513.78 506.06 507.90 762,022 -3.17(-0.62%)
Oct 26, 2023 516.49 518.80 510.04 511.06 691,293 -9.36(-1.80%)
Oct 25, 2023 516.36 522.49 510.69 520.42 737,198 +6.39(+1.24%)
Oct 24, 2023 515.54 522.07 513.54 514.03 548,079 +0.87(+0.17%)
Oct 23, 2023 517.53 518.45 510.86 513.16 571,469 -5.64(-1.09%)
Oct 20, 2023 522.62 524.76 517.16 518.81 1,013,346 -1.56(-0.30%)
Oct 19, 2023 518.65 522.62 515.52 520.37 839,672 +1.02(+0.20%)
Oct 18, 2023 524.23 527.48 518.26 519.35 1,051,973 +1.81(+0.35%)
Oct 17, 2023 523.45 528.15 517.26 517.53 717,342 -4.32(-0.83%)
Oct 16, 2023 512.68 523.44 510.62 521.85 1,489,407 +18.16(+3.60%)
Oct 13, 2023 505.47 512.35 497.87 503.69 1,540,890 +6.13(+1.23%)
Oct 12, 2023 491.18 500.74 486.92 497.56 1,172,840 +6.36(+1.29%)
Oct 11, 2023 491.78 495.24 484.41 491.20 1,594,170 -6.95(-1.39%)
Oct 10, 2023 499.29 501.26 496.18 498.15 1,019,444 -1.14(-0.23%)
Oct 09, 2023 496.12 500.74 492.77 499.29 719,389 +3.36(+0.68%)
Oct 06, 2023 487.30 500.85 486.80 495.93 807,489 +9.15(+1.88%)
Oct 05, 2023 484.45 487.49 482.07 486.78 853,882 +3.19(+0.66%)
Oct 04, 2023 486.37 487.46 480.30 483.60 1,237,824 -2.65(-0.54%)
Oct 03, 2023 486.81 489.24 483.02 486.24 628,342 -3.28(-0.67%)
Oct 02, 2023 484.05 491.72 477.19 489.53 1,005,601 +5.20(+1.07%)
Sep 29, 2023 492.38 493.19 484.26 484.33 1,011,059 -8.65(-1.75%)
Sep 28, 2023 493.36 499.56 487.89 492.98 818,023 +2.51(+0.51%)
Sep 27, 2023 489.81 491.40 485.25 490.47 710,897 +0.57(+0.12%)
Sep 26, 2023 497.17 497.64 489.47 489.90 761,509 -8.02(-1.61%)
Sep 25, 2023 492.22 497.97 496.12 497.92 683,476 +6.97(+1.42%)
Sep 22, 2023 490.63 495.92 487.36 490.96 952,190 +0.00(+0.00%)
Sep 21, 2023 483.53 495.68 482.98 490.96 2,124,930 +9.23(+1.92%)
Sep 20, 2023 472.78 483.01 468.53 481.73 1,041,603 +10.90(+2.32%)
Sep 19, 2023 470.90 474.80 467.91 470.82 787,726 -0.22(-0.05%)
Sep 18, 2023 471.67 471.67 465.85 471.04 653,975 +3.23(+0.69%)
Sep 15, 2023 467.49 472.01 466.11 467.81 1,190,455 -0.80(-0.17%)
Sep 14, 2023 473.31 475.44 465.17 468.61 661,016 -0.92(-0.20%)
Sep 13, 2023 468.07 476.80 458.06 469.53 1,616,042 +3.41(+0.73%)
Sep 12, 2023 462.76 469.42 457.49 466.12 813,662 +1.88(+0.40%)
Sep 11, 2023 465.88 469.96 462.16 464.25 762,609 -0.55(-0.12%)
Sep 08, 2023 468.99 468.99 461.69 464.79 915,769 -4.22(-0.90%)
Sep 07, 2023 464.31 471.99 462.71 469.02 834,859 +6.87(+1.49%)
Sep 06, 2023 466.44 467.98 458.98 462.15 962,554 -5.12(-1.10%)
Sep 05, 2023 458.06 470.94 456.51 467.27 1,166,879 +9.55(+2.09%)
Sep 01, 2023 461.09 463.69 453.15 457.72 997,653 -1.01(-0.22%)
Aug 31, 2023 474.18 474.18 458.38 458.73 1,550,801 -13.54(-2.87%)
Aug 30, 2023 478.68 480.93 471.62 472.27 1,114,930 -6.00(-1.25%)
Aug 29, 2023 477.29 479.34 474.39 478.28 516,651 +0.66(+0.14%)
Aug 28, 2023 476.19 479.05 475.04 477.62 494,963 +1.69(+0.35%)
Aug 25, 2023 480.14 482.40 475.54 475.93 582,833 -3.67(-0.76%)
Aug 24, 2023 478.45 483.87 477.13 479.60 835,914 +1.19(+0.25%)
Aug 23, 2023 482.55 482.66 476.17 478.41 729,808 -2.74(-0.57%)
Aug 22, 2023 485.27 489.58 480.23 481.15 730,315 -7.05(-1.44%)
Aug 21, 2023 484.72 488.88 484.19 488.19 752,476 +0.88(+0.18%)
Aug 18, 2023 485.43 489.84 484.49 487.31 711,103 +1.64(+0.34%)
Aug 17, 2023 489.87 492.64 484.15 485.67 1,135,757 -5.88(-1.20%)
Aug 16, 2023 492.66 496.00 489.37 491.55 822,828 -0.65(-0.13%)
Aug 15, 2023 492.83 493.66 489.27 492.20 895,476 -1.89(-0.38%)
Aug 14, 2023 491.43 496.02 490.56 494.09 636,502 +3.28(+0.67%)
Aug 11, 2023 492.82 494.02 489.86 490.81 662,016 -1.11(-0.23%)
Aug 10, 2023 491.16 497.22 490.53 491.92 751,622 +1.64(+0.33%)
Aug 09, 2023 490.39 495.37 487.62 490.28 881,580 +0.16(+0.03%)
Aug 08, 2023 489.96 493.07 486.26 490.12 982,752 -1.44(-0.29%)
Aug 07, 2023 482.89 494.86 481.69 491.56 1,653,655 +10.32(+2.15%)
Aug 04, 2023 486.39 488.46 481.13 481.24 1,434,521 -2.85(-0.59%)
Aug 03, 2023 480.15 488.74 477.74 484.09 1,883,470 +3.38(+0.70%)
Aug 02, 2023 481.08 485.72 475.17 480.71 3,318,830 +25.48(+5.60%)
Aug 01, 2023 455.35 458.27 452.24 455.23 1,543,021 +1.27(+0.28%)
Jul 31, 2023 452.18 455.35 448.68 453.96 1,158,490 +3.51(+0.78%)
Jul 28, 2023 450.37 452.85 442.92 450.45 1,513,675 +2.29(+0.51%)
Jul 27, 2023 445.98 454.51 445.55 448.17 1,823,267 +2.77(+0.62%)
Jul 26, 2023 451.42 453.60 444.74 445.39 1,233,809 -6.09(-1.35%)
Jul 25, 2023 450.49 454.17 448.05 451.49 1,559,022 +0.89(+0.20%)
Jul 24, 2023 454.08 456.22 449.55 450.59 1,450,025 -3.43(-0.76%)
Jul 21, 2023 446.01 455.60 444.55 454.02 3,166,945 +9.42(+2.12%)
Jul 20, 2023 448.66 449.15 442.97 444.60 1,909,671 +0.15(+0.03%)
Jul 19, 2023 451.22 456.12 442.14 444.45 2,081,319 +6.49(+1.48%)
Jul 18, 2023 431.93 441.18 430.04 437.96 2,246,539 +6.28(+1.45%)
Jul 17, 2023 430.61 435.19 429.29 431.68 1,196,117 -0.52(-0.12%)
Jul 14, 2023 433.06 437.12 430.38 432.20 3,276,182 +10.57(+2.51%)
Jul 13, 2023 424.77 425.51 420.63 421.62 2,402,332 -0.79(-0.19%)
Jul 12, 2023 437.29 437.29 421.31 422.41 3,204,294 -12.06(-2.78%)
Jul 11, 2023 431.83 435.74 430.66 434.47 1,223,590 +2.50(+0.58%)
Jul 10, 2023 427.95 433.68 424.53 431.97 1,588,291 +4.53(+1.06%)
Jul 07, 2023 433.94 435.75 426.93 427.44 2,203,224 -10.78(-2.46%)
Jul 06, 2023 439.46 442.22 437.82 438.22 1,367,801 -3.97(-0.90%)
Jul 05, 2023 445.14 447.99 441.43 442.19 1,355,068 -1.27(-0.29%)
Jul 03, 2023 441.21 444.82 439.85 443.47 573,346 -0.86(-0.19%)
Jun 30, 2023 441.97 446.31 438.57 444.32 1,304,068 +3.25(+0.74%)
Jun 29, 2023 443.33 443.47 440.19 441.07 773,933 -0.08(-0.02%)
Jun 28, 2023 440.88 443.59 438.60 441.16 826,659 -1.08(-0.24%)
Jun 27, 2023 441.80 443.37 437.69 442.24 1,034,013 -0.48(-0.11%)
Jun 26, 2023 442.32 444.94 438.87 442.71 1,006,388 +0.45(+0.10%)
Jun 23, 2023 447.79 451.24 441.68 442.27 2,011,588 -10.40(-2.30%)
Jun 22, 2023 451.94 454.73 448.29 452.67 1,200,834 +3.70(+0.82%)
Jun 21, 2023 440.01 453.65 439.82 448.97 1,598,866 +5.95(+1.34%)
Jun 20, 2023 438.56 444.85 435.49 443.02 2,237,534 +1.05(+0.24%)
Jun 16, 2023 447.89 457.08 440.09 441.97 5,345,596 -18.05(-3.92%)
Jun 15, 2023 452.50 465.68 450.54 460.02 2,909,586 -71.51(-13.45%)
May 08, 2023 528.46 532.97 526.62 531.53 677,953 +0.93(+0.18%)
May 05, 2023 526.78 535.03 526.78 530.60 554,533 +6.47(+1.23%)
May 04, 2023 525.89 526.32 519.32 524.14 553,868 -1.28(-0.24%)
May 03, 2023 530.58 532.57 522.22 525.41 681,848 -3.24(-0.61%)
May 02, 2023 531.67 534.25 525.89 528.66 1,035,233 -2.05(-0.39%)
May 01, 2023 526.84 534.82 526.81 530.71 799,220 +4.60(+0.87%)
Apr 28, 2023 522.01 526.84 518.95 526.11 814,786 +5.17(+0.99%)
Apr 27, 2023 502.55 522.93 501.98 520.94 1,047,971 +19.65(+3.92%)
Apr 26, 2023 505.79 509.17 491.90 501.30 1,519,024 +3.75(+0.75%)
Apr 25, 2023 500.73 504.66 495.66 497.55 873,667 -0.04(-0.01%)
Apr 24, 2023 487.68 500.09 486.08 497.59 1,049,454 +10.43(+2.14%)
Apr 21, 2023 491.52 493.82 481.59 487.15 1,106,117 +0.89(+0.18%)
Apr 20, 2023 488.05 488.05 482.97 486.26 1,083,151 -2.57(-0.53%)
Apr 19, 2023 503.01 503.81 485.45 488.83 1,401,427 -19.62(-3.86%)
Apr 18, 2023 511.79 513.42 505.86 508.45 615,220 -6.09(-1.18%)
Apr 17, 2023 518.15 520.01 510.16 514.54 714,501 -4.97(-0.96%)
Apr 14, 2023 529.18 534.77 518.89 519.50 1,015,943 -11.34(-2.14%)
Apr 13, 2023 529.71 535.54 526.35 530.84 872,070 +3.18(+0.60%)
Apr 12, 2023 526.71 531.87 525.09 527.66 758,090 -1.70(-0.32%)
Apr 11, 2023 522.46 530.28 522.46 529.35 863,761 +9.12(+1.75%)
Apr 10, 2023 515.16 520.54 514.41 520.23 816,091 +4.55(+0.88%)
Apr 06, 2023 515.49 520.29 511.03 515.68 1,091,093 +3.71(+0.72%)
Apr 05, 2023 503.56 512.91 498.32 511.97 1,559,004 +12.81(+2.57%)
Apr 04, 2023 506.17 506.66 497.31 499.15 965,367 -6.88(-1.36%)
Apr 03, 2023 495.95 506.85 488.24 506.04 1,491,420 +24.58(+5.11%)
Mar 31, 2023 486.44 486.62 479.66 481.45 1,285,203 -2.88(-0.59%)
Mar 30, 2023 481.99 484.67 475.38 484.33 723,635 +3.47(+0.72%)
Mar 29, 2023 478.73 481.07 473.20 480.86 1,241,071 +2.32(+0.48%)
Mar 28, 2023 502.71 503.82 475.47 478.55 1,705,707 -23.34(-4.65%)
Mar 27, 2023 503.69 505.81 497.99 501.89 672,311 +4.51(+0.91%)
Mar 24, 2023 486.92 498.23 486.68 497.37 666,524 +10.97(+2.25%)
Mar 23, 2023 494.32 497.63 482.49 486.40 861,867 -6.91(-1.40%)
Mar 22, 2023 499.46 502.74 493.15 493.31 624,898 -2.51(-0.51%)
Mar 21, 2023 492.36 502.43 492.36 495.83 953,820 +6.42(+1.31%)
Mar 20, 2023 490.89 500.14 488.98 489.41 1,206,874 -1.15(-0.23%)
Mar 17, 2023 491.83 494.12 482.87 490.56 1,982,703 +1.16(+0.24%)
Mar 16, 2023 478.63 491.92 477.61 489.40 1,097,204 +10.40(+2.17%)
Mar 15, 2023 470.50 481.79 470.50 479.00 876,323 +1.88(+0.39%)
Mar 14, 2023 480.05 483.28 472.25 477.12 911,646 -0.50(-0.11%)
Mar 13, 2023 472.25 486.81 472.02 477.62 1,042,474 +2.79(+0.59%)
Mar 10, 2023 481.58 487.19 473.69 474.83 896,454 -6.60(-1.37%)
Mar 09, 2023 488.84 489.15 478.50 481.44 649,063 -2.95(-0.61%)
Mar 08, 2023 488.85 491.97 482.89 484.38 644,239 -6.66(-1.36%)
Mar 07, 2023 496.57 498.07 487.13 491.05 653,908 -3.00(-0.61%)
Mar 06, 2023 495.50 501.40 493.07 494.05 827,850 -1.13(-0.23%)
Mar 03, 2023 491.60 495.59 486.33 495.18 851,194 +4.41(+0.90%)
Mar 02, 2023 490.79 493.07 486.72 490.77 823,421 -0.39(-0.08%)
Mar 01, 2023 486.90 491.88 485.91 491.16 513,064 +1.12(+0.23%)
Feb 28, 2023 500.91 503.65 485.88 490.04 1,253,040 -11.37(-2.27%)
Feb 27, 2023 504.50 507.43 499.77 501.41 858,029 -0.90(-0.18%)
Feb 24, 2023 505.86 509.34 500.87 502.31 1,217,589 -3.20(-0.63%)
Feb 23, 2023 496.82 506.61 493.80 505.51 1,008,412 +6.99(+1.40%)
Feb 22, 2023 498.62 501.79 496.96 498.52 582,321 +0.21(+0.04%)
Feb 21, 2023 503.00 509.71 497.47 498.31 1,147,994 -6.69(-1.33%)
Feb 17, 2023 499.12 507.96 498.93 505.01 1,366,096 +4.41(+0.88%)
Feb 16, 2023 494.18 505.95 492.33 500.60 720,571 +7.30(+1.48%)
Feb 15, 2023 491.68 496.90 491.11 493.31 669,405 -3.33(-0.67%)
Feb 14, 2023 498.01 503.60 495.61 496.63 521,933 -0.26(-0.05%)
Feb 13, 2023 493.97 500.19 492.94 496.89 573,534 +3.29(+0.67%)
Feb 10, 2023 488.11 496.02 488.11 493.60 841,021 +6.62(+1.36%)
Feb 09, 2023 489.61 491.05 482.91 486.98 989,797 -2.26(-0.46%)
Feb 08, 2023 477.50 490.21 477.50 489.24 1,221,061 +13.08(+2.75%)
Feb 07, 2023 476.24 477.31 466.81 476.16 1,314,747 -5.17(-1.07%)
Feb 06, 2023 476.74 487.32 475.72 481.33 1,533,638 +9.55(+2.02%)
Feb 03, 2023 486.69 493.61 471.01 471.77 1,535,152 -13.07(-2.70%)
Feb 02, 2023 494.11 501.41 478.55 484.84 2,620,523 -23.27(-4.58%)
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.