Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Humana (NY: HUM )

310.41 -1.59 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 316.23 319.06 311.87 312.00 1,100,420 -3.29(-1.04%)
Sep 18, 2024 312.00 317.62 311.28 315.29 1,785,259 +3.49(+1.12%)
Sep 17, 2024 314.63 315.89 310.82 311.80 1,826,406 -3.43(-1.09%)
Sep 16, 2024 321.50 322.45 313.31 315.23 2,691,946 -6.33(-1.97%)
Sep 13, 2024 325.08 325.75 320.56 321.56 2,062,615 -2.94(-0.91%)
Sep 12, 2024 329.62 331.00 321.29 324.50 1,634,880 -3.69(-1.12%)
Sep 11, 2024 330.42 333.79 325.25 328.19 2,676,356 -18.23(-5.26%)
Sep 10, 2024 343.50 348.24 340.01 346.42 1,162,960 +2.66(+0.77%)
Sep 09, 2024 357.00 357.00 338.23 343.76 2,057,642 -14.10(-3.94%)
Sep 06, 2024 367.92 369.17 357.18 357.86 1,080,229 -7.28(-1.99%)
Sep 05, 2024 372.69 375.00 358.29 365.14 1,281,631 -6.26(-1.69%)
Sep 04, 2024 359.25 382.72 358.48 371.40 1,473,725 +7.87(+2.16%)
Sep 03, 2024 355.00 364.51 354.18 363.53 956,795 +9.06(+2.56%)
Aug 30, 2024 351.37 354.68 349.60 354.47 1,135,133 +3.11(+0.89%)
Aug 29, 2024 353.35 353.35 348.26 351.36 608,467 -1.07(-0.30%)
Aug 28, 2024 354.11 355.59 349.00 352.43 595,233 -1.02(-0.29%)
Aug 27, 2024 353.55 354.74 349.40 353.45 793,893 +0.45(+0.13%)
Aug 26, 2024 354.18 356.57 351.63 353.00 678,388 +0.10(+0.03%)
Aug 23, 2024 355.28 356.13 350.81 352.90 999,888 -1.85(-0.52%)
Aug 22, 2024 359.42 359.42 348.49 354.75 970,518 -3.82(-1.07%)
Aug 21, 2024 357.43 360.72 356.12 358.57 768,236 +1.59(+0.45%)
Aug 20, 2024 353.76 358.40 351.13 356.98 1,025,916 +3.73(+1.06%)
Aug 19, 2024 350.38 357.50 350.38 353.25 740,586 +2.89(+0.82%)
Aug 16, 2024 357.48 357.49 350.04 350.36 755,130 -6.87(-1.92%)
Aug 15, 2024 357.39 358.50 354.64 357.23 730,605 +0.85(+0.24%)
Aug 14, 2024 355.45 360.56 355.45 356.38 541,138 -0.46(-0.13%)
Aug 13, 2024 349.53 357.00 348.36 356.84 526,041 +8.55(+2.45%)
Aug 12, 2024 351.45 352.13 348.14 348.29 485,887 -2.54(-0.72%)
Aug 09, 2024 349.37 351.27 347.47 350.83 628,057 +0.51(+0.15%)
Aug 08, 2024 343.83 350.77 343.17 350.32 908,572 +4.76(+1.38%)
Aug 07, 2024 355.88 357.02 344.83 345.56 944,022 -9.69(-2.73%)
Aug 06, 2024 356.46 360.22 353.61 355.25 930,731 -1.04(-0.29%)
Aug 05, 2024 359.07 362.30 352.03 356.29 1,304,159 -7.33(-2.02%)
Aug 02, 2024 361.98 363.88 355.06 363.62 1,077,114 +4.64(+1.29%)
Aug 01, 2024 361.27 363.75 350.90 358.98 1,919,355 -2.63(-0.73%)
Jul 31, 2024 365.13 380.89 356.38 361.61 4,377,782 -42.91(-10.61%)
Jul 30, 2024 392.59 406.09 391.76 404.52 1,714,380 +12.40(+3.16%)
Jul 29, 2024 391.06 393.34 384.59 392.12 1,297,615 -0.51(-0.13%)
Jul 26, 2024 387.71 400.54 387.71 392.63 1,003,975 +6.23(+1.61%)
Jul 25, 2024 392.25 398.37 385.93 386.40 1,116,597 +0.10(+0.03%)
Jul 24, 2024 385.00 388.83 381.24 386.30 866,217 +0.43(+0.11%)
Jul 23, 2024 384.59 388.60 380.02 385.87 816,459 +0.91(+0.24%)
Jul 22, 2024 383.00 387.00 380.45 384.96 702,914 -2.42(-0.62%)
Jul 19, 2024 386.00 389.33 380.18 387.38 1,075,211 -1.51(-0.39%)
Jul 18, 2024 398.56 406.46 386.91 388.89 1,873,365 -13.28(-3.30%)
Jul 17, 2024 391.29 404.37 391.29 402.17 1,832,520 +6.57(+1.66%)
Jul 16, 2024 395.02 401.11 391.02 395.60 1,773,672 +11.39(+2.96%)
Jul 15, 2024 393.00 395.08 383.70 384.21 1,567,323 +1.99(+0.52%)
Jul 12, 2024 380.65 383.10 372.89 382.22 1,071,938 +2.49(+0.66%)
Jul 11, 2024 377.95 384.40 376.55 379.73 939,791 +0.56(+0.15%)
Jul 10, 2024 373.69 379.38 370.31 379.17 950,448 +5.81(+1.56%)
Jul 09, 2024 370.10 375.88 365.34 373.36 1,352,885 +2.93(+0.79%)
Jul 08, 2024 369.04 375.71 367.16 370.43 977,759 +1.61(+0.44%)
Jul 05, 2024 364.50 369.42 361.04 368.82 690,242 +5.97(+1.65%)
Jul 03, 2024 375.81 376.00 362.78 362.85 750,724 -11.97(-3.19%)
Jul 02, 2024 373.78 378.31 373.17 374.82 1,136,626 +1.33(+0.36%)
Jul 01, 2024 373.46 380.00 371.55 373.49 1,054,020 -0.16(-0.04%)
Jun 28, 2024 372.13 388.57 370.00 373.65 5,489,808 +11.55(+3.19%)
Jun 27, 2024 359.23 362.54 357.89 362.10 665,772 +1.89(+0.52%)
Jun 26, 2024 356.58 360.92 356.43 360.21 644,224 +5.28(+1.49%)
Jun 25, 2024 356.53 357.85 354.82 354.93 618,053 -2.23(-0.63%)
Jun 24, 2024 355.89 357.95 353.09 357.17 1,445,221 +2.55(+0.72%)
Jun 21, 2024 357.54 359.66 353.87 354.61 1,640,108 -1.94(-0.54%)
Jun 20, 2024 349.86 357.59 348.70 356.55 1,477,172 +7.85(+2.25%)
Jun 18, 2024 355.47 357.30 348.34 348.70 695,190 -5.69(-1.60%)
Jun 17, 2024 354.68 356.03 352.32 354.38 611,507 -3.67(-1.03%)
Jun 14, 2024 353.85 358.65 352.31 358.06 869,196 +0.83(+0.23%)
Jun 13, 2024 352.67 364.60 348.26 357.23 1,484,349 +5.71(+1.62%)
Jun 12, 2024 351.89 351.89 347.40 351.52 1,044,684 +0.61(+0.17%)
Jun 11, 2024 348.94 353.75 348.15 350.91 915,260 +2.42(+0.70%)
Jun 10, 2024 348.34 351.09 342.79 348.49 1,171,438 -2.45(-0.70%)
Jun 07, 2024 354.78 355.03 349.65 350.94 878,074 -3.62(-1.02%)
Jun 06, 2024 359.39 364.61 352.56 354.56 1,566,360 -5.56(-1.54%)
Jun 05, 2024 360.81 361.86 356.64 360.12 1,278,475 +0.13(+0.04%)
Jun 04, 2024 361.85 362.51 357.17 359.99 1,530,290 -3.32(-0.91%)
Jun 03, 2024 355.50 364.24 355.08 363.31 1,288,291 +6.06(+1.70%)
May 31, 2024 349.30 357.46 348.11 357.25 1,762,869 +10.71(+3.09%)
May 30, 2024 344.26 351.73 342.42 346.53 1,401,755 +2.06(+0.60%)
May 29, 2024 345.12 347.17 327.29 344.47 2,164,346 -3.89(-1.12%)
May 28, 2024 348.41 349.73 345.51 348.36 1,608,205 -0.09(-0.03%)
May 24, 2024 352.45 352.45 346.85 348.45 1,587,353 -2.91(-0.83%)
May 23, 2024 353.23 353.77 350.67 351.36 2,137,478 -4.37(-1.23%)
May 22, 2024 354.31 357.04 354.02 355.73 797,298 +0.97(+0.27%)
May 21, 2024 356.09 356.27 353.10 354.76 955,961 +0.41(+0.12%)
May 20, 2024 355.33 355.72 352.69 354.35 1,433,873 -0.98(-0.28%)
May 17, 2024 354.73 355.91 352.00 355.33 1,439,157 +1.01(+0.28%)
May 16, 2024 347.52 355.54 347.26 354.32 2,173,650 +8.02(+2.32%)
May 15, 2024 344.41 346.51 341.65 346.30 1,691,235 +2.64(+0.77%)
May 14, 2024 340.38 344.01 337.57 343.66 2,042,799 +4.91(+1.45%)
May 13, 2024 334.59 343.80 334.59 338.75 1,857,503 +3.98(+1.19%)
May 10, 2024 335.18 337.63 333.38 334.77 1,343,449 +0.91(+0.27%)
May 09, 2024 324.60 334.18 323.92 333.86 1,982,360 +10.51(+3.25%)
May 08, 2024 324.22 326.52 321.45 323.35 1,503,562 -0.49(-0.15%)
May 07, 2024 317.53 324.19 317.53 323.84 1,074,934 +5.39(+1.69%)
May 06, 2024 320.69 322.10 317.24 318.45 1,423,801 -1.31(-0.41%)
May 03, 2024 319.02 320.26 315.83 319.76 1,807,081 -0.44(-0.14%)
May 02, 2024 313.63 320.53 311.67 320.20 1,681,916 +6.75(+2.15%)
May 01, 2024 298.77 319.76 297.88 313.44 2,631,656 +12.09(+4.01%)
Apr 30, 2024 302.89 305.37 300.27 301.35 1,883,809 -1.06(-0.35%)
Apr 29, 2024 304.79 306.75 301.08 302.41 1,746,528 -2.74(-0.90%)
Apr 26, 2024 308.50 310.23 305.08 305.15 1,216,098 -5.50(-1.77%)
Apr 25, 2024 313.96 314.94 307.44 310.65 1,842,197 -4.56(-1.45%)
Apr 24, 2024 334.18 335.58 308.25 315.21 3,497,412 -11.97(-3.66%)
Apr 23, 2024 324.64 327.38 319.69 327.18 1,627,372 +2.67(+0.82%)
Apr 22, 2024 325.94 333.61 323.84 324.51 1,594,916 -3.02(-0.92%)
Apr 19, 2024 326.20 328.95 326.10 327.53 1,146,541 +3.49(+1.08%)
Apr 18, 2024 326.80 330.19 323.26 324.04 1,561,077 +1.37(+0.42%)
Apr 17, 2024 318.85 323.59 317.32 322.67 1,963,558 +5.93(+1.87%)
Apr 16, 2024 329.19 329.19 316.62 316.75 1,687,469 +2.87(+0.92%)
Apr 15, 2024 314.40 316.80 312.24 313.87 1,187,532 +2.05(+0.66%)
Apr 12, 2024 315.17 315.32 309.57 311.83 1,471,206 -3.69(-1.17%)
Apr 11, 2024 320.00 320.00 314.73 315.52 994,509 -2.87(-0.90%)
Apr 10, 2024 316.03 320.54 314.63 318.39 1,103,901 -0.45(-0.14%)
Apr 09, 2024 315.73 318.84 315.03 318.84 852,419 +2.61(+0.83%)
Apr 08, 2024 311.08 318.02 309.96 316.23 1,302,701 +3.88(+1.24%)
Apr 05, 2024 306.95 313.47 306.95 312.35 1,241,797 +3.06(+0.99%)
Apr 04, 2024 308.37 313.67 307.29 309.28 1,850,280 +1.97(+0.64%)
Apr 03, 2024 305.10 312.13 301.96 307.31 2,846,432 +3.72(+1.23%)
Apr 02, 2024 314.72 319.34 298.50 303.59 9,535,801 -47.00(-13.41%)
Apr 01, 2024 345.16 352.14 345.07 350.59 1,068,128 +4.72(+1.36%)
Mar 28, 2024 348.75 350.08 345.05 345.88 1,610,680 -2.77(-0.80%)
Mar 27, 2024 348.73 350.14 346.81 348.65 1,002,747 +2.00(+0.58%)
Mar 26, 2024 347.26 348.53 345.62 346.65 1,505,900 +1.28(+0.37%)
Mar 25, 2024 347.26 347.99 344.08 345.36 1,009,063 -1.44(-0.42%)
Mar 22, 2024 346.29 352.24 346.29 346.81 1,122,033 +1.14(+0.33%)
Mar 21, 2024 346.01 350.37 345.10 345.66 1,467,916 -0.80(-0.23%)
Mar 20, 2024 347.78 350.37 345.60 346.46 1,471,458 -3.38(-0.97%)
Mar 19, 2024 347.56 350.71 346.40 349.84 1,453,098 +4.38(+1.27%)
Mar 18, 2024 345.49 348.20 342.46 345.46 1,013,581 -0.95(-0.28%)
Mar 15, 2024 345.07 347.54 342.79 346.42 2,481,503 -0.74(-0.21%)
Mar 14, 2024 343.19 347.73 341.31 347.15 952,222 +3.67(+1.07%)
Mar 13, 2024 343.66 349.61 342.82 343.48 1,061,310 +0.05(+0.01%)
Mar 12, 2024 344.61 346.64 338.40 343.43 1,322,365 -1.84(-0.53%)
Mar 11, 2024 336.92 347.46 336.92 345.27 1,170,803 +7.61(+2.25%)
Mar 08, 2024 338.87 342.72 336.76 337.66 1,170,114 -1.36(-0.40%)
Mar 07, 2024 337.10 340.45 332.88 339.03 1,583,655 +1.63(+0.48%)
Mar 06, 2024 335.73 340.39 334.85 337.39 1,562,383 +1.15(+0.34%)
Mar 05, 2024 347.26 350.07 335.46 336.24 2,581,873 -8.87(-2.57%)
Mar 04, 2024 349.25 351.06 344.88 345.11 1,799,969 -5.17(-1.48%)
Mar 01, 2024 348.36 350.36 344.54 350.28 1,648,179 +1.70(+0.49%)
Feb 29, 2024 350.01 351.70 344.60 348.58 2,303,028 -0.84(-0.24%)
Feb 28, 2024 358.20 359.50 348.77 349.41 2,138,446 -11.48(-3.18%)
Feb 27, 2024 359.35 364.76 355.40 360.90 1,461,841 +2.74(+0.76%)
Feb 26, 2024 362.08 364.89 356.11 358.16 1,223,549 -2.94(-0.82%)
Feb 23, 2024 366.95 367.57 359.75 361.11 1,378,736 -5.14(-1.40%)
Feb 22, 2024 365.18 367.50 361.07 366.25 1,232,301 +0.48(+0.13%)
Feb 21, 2024 366.74 367.68 363.09 365.77 881,080 +0.46(+0.13%)
Feb 20, 2024 364.58 367.39 363.19 365.31 1,126,619 +0.22(+0.06%)
Feb 16, 2024 363.63 367.10 363.44 365.10 959,626 +2.93(+0.81%)
Feb 15, 2024 362.85 364.92 360.71 362.17 1,251,853 +1.68(+0.47%)
Feb 14, 2024 361.84 362.31 359.10 360.49 1,130,347 -2.18(-0.60%)
Feb 13, 2024 367.97 371.41 362.53 362.67 1,261,304 -4.64(-1.26%)
Feb 12, 2024 368.46 369.86 365.46 367.31 995,204 -1.13(-0.31%)
Feb 09, 2024 366.44 369.31 364.31 368.44 1,128,087 +2.47(+0.67%)
Feb 08, 2024 368.59 371.08 365.10 365.97 1,587,009 -0.77(-0.21%)
Feb 07, 2024 366.85 370.00 363.84 366.74 2,321,065 +2.21(+0.61%)
Feb 06, 2024 359.65 366.59 357.24 364.53 2,282,721 +5.30(+1.48%)
Feb 05, 2024 371.45 373.95 356.86 359.23 3,418,348 -17.76(-4.71%)
Feb 02, 2024 376.50 380.94 372.36 376.99 1,793,674 +3.03(+0.81%)
Feb 01, 2024 373.20 377.61 368.16 373.95 3,060,727 -2.23(-0.59%)
Jan 31, 2024 378.13 381.53 373.64 376.18 2,272,280 +1.22(+0.33%)
Jan 30, 2024 368.55 376.12 364.07 374.96 3,083,561 +10.84(+2.98%)
Jan 29, 2024 361.19 365.93 356.32 364.12 2,868,014 +4.69(+1.30%)
Jan 26, 2024 353.15 366.93 352.50 359.43 4,482,868 +5.84(+1.65%)
Jan 25, 2024 348.89 363.01 340.99 353.59 10,946,469 -46.81(-11.69%)
Jan 24, 2024 405.05 409.75 398.99 400.40 2,129,155 -5.10(-1.26%)
Jan 23, 2024 406.00 408.23 401.99 405.49 1,629,316 -2.12(-0.52%)
Jan 22, 2024 398.01 409.67 395.03 407.61 2,460,001 +8.08(+2.02%)
Jan 19, 2024 408.46 410.34 398.98 399.53 3,049,142 -10.40(-2.54%)
Jan 18, 2024 390.49 413.66 388.56 409.93 9,450,911 -35.60(-7.99%)
Jan 17, 2024 438.75 453.26 437.18 445.53 2,541,997 +8.93(+2.04%)
Jan 16, 2024 439.29 438.46 431.40 436.61 1,840,406 +0.08(+0.02%)
Jan 12, 2024 428.77 442.78 427.00 436.53 2,757,275 -16.20(-3.58%)
Jan 11, 2024 455.02 457.47 451.11 452.73 1,167,887 -4.07(-0.89%)
Jan 10, 2024 455.78 458.07 453.89 456.80 1,154,826 -0.22(-0.05%)
Jan 09, 2024 459.78 459.78 453.61 457.02 1,437,485 -1.43(-0.31%)
Jan 08, 2024 456.70 462.07 449.74 458.45 1,592,389 +2.46(+0.54%)
Jan 05, 2024 461.72 462.44 451.47 455.99 1,701,582 -8.23(-1.77%)
Jan 04, 2024 466.77 469.03 463.85 464.22 956,522 +2.01(+0.43%)
Jan 03, 2024 472.55 472.64 461.53 462.21 1,314,067 -5.55(-1.19%)
Jan 02, 2024 457.45 469.20 455.87 467.76 1,976,699 +12.23(+2.68%)
Dec 29, 2023 454.88 456.65 452.63 455.53 808,128 +2.19(+0.48%)
Dec 28, 2023 448.46 456.93 447.76 453.35 1,039,020 +5.05(+1.13%)
Dec 27, 2023 449.42 449.86 445.80 448.30 1,527,197 -1.40(-0.31%)
Dec 26, 2023 448.75 450.42 446.65 449.69 919,045 -0.37(-0.08%)
Dec 22, 2023 451.73 452.14 448.41 450.06 1,061,443 -0.73(-0.16%)
Dec 21, 2023 449.44 451.80 447.95 450.80 1,563,609 +2.04(+0.45%)
Dec 20, 2023 459.01 459.01 448.45 448.76 1,939,808 -11.61(-2.52%)
Dec 19, 2023 454.84 460.53 453.33 460.37 1,340,296 +3.53(+0.77%)
Dec 18, 2023 457.95 458.87 452.74 456.85 1,815,526 -1.42(-0.31%)
Dec 15, 2023 464.32 464.66 456.08 458.26 2,782,687 -7.54(-1.62%)
Dec 14, 2023 482.63 482.63 463.44 465.80 2,411,680 -18.91(-3.90%)
Dec 13, 2023 478.60 485.50 476.79 484.71 1,043,345 +6.11(+1.28%)
Dec 12, 2023 476.68 480.47 474.49 478.60 1,656,929 +5.29(+1.12%)
Dec 11, 2023 479.29 479.66 464.14 473.31 2,405,518 -4.98(-1.04%)
Dec 08, 2023 479.35 479.35 471.77 478.29 1,090,686 +1.31(+0.27%)
Dec 07, 2023 481.29 481.99 468.86 476.98 2,036,659 -3.48(-0.72%)
Dec 06, 2023 493.82 494.72 479.88 480.45 1,745,253 -16.44(-3.31%)
Dec 05, 2023 489.15 499.25 484.91 496.89 1,205,474 +8.31(+1.70%)
Dec 04, 2023 492.57 495.32 483.35 488.57 1,127,177 -3.21(-0.65%)
Dec 01, 2023 479.69 501.30 477.16 491.78 2,193,847 +10.28(+2.13%)
Nov 30, 2023 480.57 486.19 474.78 481.50 4,156,479 +2.43(+0.51%)
Nov 29, 2023 492.58 522.83 477.03 479.07 5,075,147 -27.85(-5.49%)
Nov 28, 2023 508.30 511.82 506.84 506.92 723,134 -0.26(-0.05%)
Nov 27, 2023 516.71 523.53 506.90 507.17 993,176 -7.50(-1.46%)
Nov 24, 2023 515.41 517.18 510.89 514.67 314,178 +2.64(+0.52%)
Nov 22, 2023 507.12 513.25 503.49 512.03 898,332 +8.47(+1.68%)
Nov 21, 2023 498.93 505.37 496.91 503.56 713,465 +5.24(+1.05%)
Nov 20, 2023 494.12 499.12 491.31 498.32 1,073,401 +3.67(+0.74%)
Nov 17, 2023 510.11 510.11 492.61 494.64 1,510,119 -14.72(-2.89%)
Nov 16, 2023 503.57 516.40 503.57 509.36 1,061,192 +6.08(+1.21%)
Nov 15, 2023 496.68 505.70 492.10 503.28 1,115,000 +4.81(+0.96%)
Nov 14, 2023 487.58 501.88 486.79 498.48 1,128,913 +4.77(+0.97%)
Nov 13, 2023 489.62 494.95 489.26 493.71 554,366 +4.01(+0.82%)
Nov 10, 2023 493.13 493.69 485.56 489.70 696,750 -2.06(-0.42%)
Nov 09, 2023 484.90 494.75 483.49 491.75 1,063,743 +6.87(+1.42%)
Nov 08, 2023 496.19 499.57 484.27 484.88 914,845 -9.85(-1.99%)
Nov 07, 2023 487.39 500.15 487.37 494.73 1,858,779 +10.80(+2.23%)
Nov 06, 2023 474.69 486.76 470.47 483.94 1,557,222 +10.23(+2.16%)
Nov 03, 2023 475.15 480.46 471.77 473.71 1,463,152 -4.36(-0.91%)
Nov 02, 2023 481.14 484.62 468.53 478.07 2,622,732 -7.90(-1.63%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.