Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Humana (NY: HUM )

312.00 -3.29 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	496.88	512.43	485.35	485.97	2,771,538	-34.09(-6.56%)
Oct 31, 2023	517.00	521.85	514.86	520.07	1,291,405	+5.68(+1.10%)
Oct 30, 2023	507.84	516.89	505.25	514.38	1,101,431	+7.73(+1.52%)
Oct 27, 2023	507.02	512.53	504.83	506.66	763,885	-3.16(-0.62%)
Oct 26, 2023	515.23	517.53	508.79	509.82	692,983	-9.33(-1.80%)
Oct 25, 2023	515.10	521.22	509.45	519.15	739,000	+6.38(+1.24%)
Oct 24, 2023	514.28	520.80	512.29	512.77	549,418	+0.86(+0.17%)
Oct 23, 2023	516.27	517.18	509.62	511.91	572,865	-5.63(-1.09%)
Oct 20, 2023	521.35	523.48	515.90	517.54	1,015,823	-1.56(-0.30%)
Oct 19, 2023	517.38	521.34	514.26	519.10	841,724	+1.02(+0.20%)
Oct 18, 2023	522.95	526.19	517.00	518.08	1,054,544	+1.81(+0.35%)
Oct 17, 2023	522.17	526.87	516.00	516.27	719,095	-4.31(-0.83%)
Oct 16, 2023	511.44	522.16	509.38	520.58	1,493,047	+18.11(+3.61%)
Oct 13, 2023	504.24	511.10	496.66	502.47	1,544,656	+6.12(+1.23%)
Oct 12, 2023	489.98	499.52	485.73	496.35	1,175,707	+6.35(+1.30%)
Oct 11, 2023	490.58	494.04	483.23	490.00	1,598,066	-6.93(-1.39%)
Oct 10, 2023	498.07	500.03	494.97	496.94	1,021,935	-1.13(-0.23%)
Oct 09, 2023	494.91	499.52	491.57	498.07	721,147	+3.35(+0.68%)
Oct 06, 2023	486.11	499.63	485.62	494.72	809,462	+9.13(+1.88%)
Oct 05, 2023	483.27	486.30	480.90	485.60	855,969	+3.18(+0.66%)
Oct 04, 2023	485.19	486.27	479.13	482.42	1,240,849	-2.64(-0.54%)
Oct 03, 2023	485.62	488.04	481.84	485.06	629,878	-3.28(-0.67%)
Oct 02, 2023	482.87	490.52	476.03	488.34	1,008,058	+5.18(+1.07%)
Sep 29, 2023	491.18	491.99	483.08	483.15	1,013,530	-8.63(-1.75%)
Sep 28, 2023	492.16	498.35	486.70	491.78	820,023	+2.51(+0.51%)
Sep 27, 2023	488.62	490.20	484.06	489.27	712,634	+0.56(+0.12%)
Sep 26, 2023	495.95	496.43	488.27	488.71	763,371	-8.00(-1.61%)
Sep 25, 2023	491.02	496.76	494.92	496.71	685,147	+6.95(+1.42%)
Sep 22, 2023	489.43	494.71	486.17	489.76	954,517	+0.00(+0.00%)
Sep 21, 2023	482.36	494.47	481.80	489.76	2,130,123	+9.21(+1.92%)
Sep 20, 2023	471.63	481.83	467.39	480.55	1,044,148	+10.88(+2.32%)
Sep 19, 2023	469.76	473.64	466.77	469.68	789,651	-0.22(-0.05%)
Sep 18, 2023	470.52	470.52	464.71	469.89	655,573	+3.22(+0.69%)
Sep 15, 2023	466.35	470.86	464.98	466.67	1,193,364	-0.79(-0.17%)
Sep 14, 2023	472.15	474.29	464.04	467.47	662,632	-0.92(-0.20%)
Sep 13, 2023	466.93	475.63	456.94	468.39	1,619,991	+3.40(+0.73%)
Sep 12, 2023	461.64	468.28	456.37	464.99	815,651	+1.87(+0.40%)
Sep 11, 2023	464.74	468.81	461.03	463.11	764,473	-0.55(-0.12%)
Sep 08, 2023	467.84	467.84	460.57	463.66	918,008	-4.21(-0.90%)
Sep 07, 2023	463.17	470.83	461.59	467.87	836,900	+6.85(+1.49%)
Sep 06, 2023	465.31	466.84	457.86	461.02	964,907	-5.11(-1.10%)
Sep 05, 2023	456.94	469.79	455.40	466.13	1,169,730	+9.53(+2.09%)
Sep 01, 2023	459.96	462.56	452.04	456.60	1,000,091	-1.01(-0.22%)
Aug 31, 2023	473.03	473.03	457.26	457.61	1,554,591	-13.51(-2.87%)
Aug 30, 2023	477.52	479.76	470.47	471.12	1,117,655	-5.99(-1.25%)
Aug 29, 2023	476.13	478.17	473.24	477.11	517,913	+0.65(+0.14%)
Aug 28, 2023	475.03	477.88	473.88	476.46	496,173	+1.69(+0.36%)
Aug 25, 2023	478.98	481.23	474.38	474.77	584,258	-3.66(-0.76%)
Aug 24, 2023	477.28	482.69	475.97	478.43	837,957	+1.19(+0.25%)
Aug 23, 2023	481.37	481.49	475.01	477.24	731,592	-2.74(-0.57%)
Aug 22, 2023	484.09	488.39	479.05	479.98	732,099	-7.03(-1.44%)
Aug 21, 2023	483.54	487.69	483.01	487.00	754,315	+0.88(+0.18%)
Aug 18, 2023	484.25	488.65	483.31	486.12	712,841	+1.64(+0.34%)
Aug 17, 2023	488.68	491.44	482.97	484.49	1,138,533	-5.87(-1.20%)
Aug 16, 2023	491.45	494.80	488.17	490.36	824,839	-0.64(-0.13%)
Aug 15, 2023	491.63	492.46	488.07	491.00	897,664	-1.88(-0.38%)
Aug 14, 2023	490.24	494.81	489.37	492.88	638,058	+3.27(+0.67%)
Aug 11, 2023	491.62	492.81	488.67	489.61	663,634	-1.11(-0.23%)
Aug 10, 2023	489.96	496.00	489.33	490.72	753,459	+1.63(+0.33%)
Aug 09, 2023	489.19	494.16	486.43	489.09	883,734	+0.16(+0.03%)
Aug 08, 2023	488.77	491.87	485.07	488.93	985,154	-1.44(-0.29%)
Aug 07, 2023	481.71	493.66	480.52	490.37	1,657,697	+10.30(+2.15%)
Aug 04, 2023	485.20	487.27	479.96	480.06	1,438,027	-2.85(-0.59%)
Aug 03, 2023	478.98	487.55	476.58	482.91	1,888,074	+3.37(+0.70%)
Aug 02, 2023	479.91	484.54	474.01	479.54	3,326,941	+25.42(+5.60%)
Aug 01, 2023	454.24	457.16	451.14	454.12	1,546,792	+1.27(+0.28%)
Jul 31, 2023	451.08	454.24	447.59	452.85	1,161,321	+3.50(+0.78%)
Jul 28, 2023	449.27	451.74	441.84	449.36	1,517,374	+2.28(+0.51%)
Jul 27, 2023	444.89	453.40	444.46	447.07	1,827,723	+2.77(+0.62%)
Jul 26, 2023	450.32	452.50	443.65	444.31	1,236,824	-6.08(-1.35%)
Jul 25, 2023	449.39	453.06	446.96	450.39	1,562,832	+0.89(+0.20%)
Jul 24, 2023	452.97	455.11	448.46	449.49	1,453,569	-3.42(-0.76%)
Jul 21, 2023	444.92	454.49	443.47	452.91	3,174,685	+9.40(+2.12%)
Jul 20, 2023	447.57	448.06	441.89	443.52	1,914,338	+0.15(+0.03%)
Jul 19, 2023	450.12	455.00	441.07	443.37	2,086,406	+6.47(+1.48%)
Jul 18, 2023	430.88	440.11	428.99	436.89	2,252,030	+6.26(+1.45%)
Jul 17, 2023	429.56	434.13	428.24	430.63	1,199,041	-0.52(-0.12%)
Jul 14, 2023	432.01	436.05	429.33	431.14	3,284,189	+10.55(+2.51%)
Jul 13, 2023	423.74	424.47	419.61	420.60	2,408,204	-0.78(-0.19%)
Jul 12, 2023	436.22	436.22	420.28	421.38	3,212,126	-12.04(-2.78%)
Jul 11, 2023	430.78	434.67	429.61	433.42	1,226,580	+2.50(+0.58%)
Jul 10, 2023	426.91	432.62	423.49	430.92	1,592,173	+4.52(+1.06%)
Jul 07, 2023	432.88	434.68	425.89	426.40	2,208,609	-10.76(-2.46%)
Jul 06, 2023	438.39	441.14	436.75	437.15	1,371,144	-3.97(-0.90%)
Jul 05, 2023	444.05	446.90	440.35	441.12	1,358,379	-1.27(-0.29%)
Jul 03, 2023	440.14	443.73	438.78	442.39	574,747	-0.85(-0.19%)
Jun 30, 2023	440.89	445.22	437.50	443.24	1,307,255	+3.24(+0.74%)
Jun 29, 2023	442.25	442.39	439.12	440.00	775,825	-0.08(-0.02%)
Jun 28, 2023	439.80	442.50	437.53	440.08	828,679	-1.08(-0.24%)
Jun 27, 2023	440.72	442.29	436.62	441.16	1,036,541	-0.48(-0.11%)
Jun 26, 2023	441.24	443.86	437.80	441.63	1,008,848	+0.44(+0.10%)
Jun 23, 2023	446.70	450.14	440.61	441.19	2,016,505	-10.38(-2.30%)
Jun 22, 2023	450.83	453.62	447.19	451.57	1,203,769	+3.69(+0.82%)
Jun 21, 2023	438.93	452.55	438.75	447.88	1,602,774	+5.94(+1.34%)
Jun 20, 2023	437.49	443.76	434.43	441.94	2,243,003	+1.05(+0.24%)
Jun 16, 2023	446.80	455.97	439.01	440.89	5,358,661	-18.01(-3.92%)
Jun 15, 2023	451.40	464.54	449.44	458.90	2,916,697	-71.34(-13.45%)
May 08, 2023	527.17	531.67	525.34	530.24	679,610	+0.93(+0.18%)
May 05, 2023	525.50	533.73	525.50	529.31	555,888	+6.45(+1.23%)
May 04, 2023	524.61	525.03	518.05	522.86	555,222	-1.28(-0.24%)
May 03, 2023	529.29	531.27	520.95	524.13	683,515	-3.24(-0.61%)
May 02, 2023	530.38	532.95	524.61	527.37	1,037,764	-2.05(-0.39%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Humana (NY: HUM )

Historical Prices