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 )

312.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2017 231.48 232.12 229.35 232.04 1,618,020 +0.84(+0.36%)
Sep 28, 2017 226.99 233.22 226.59 231.20 1,138,871 +4.08(+1.79%)
Sep 27, 2017 227.71 228.43 223.59 227.13 1,432,015 -0.32(-0.14%)
Sep 26, 2017 226.15 229.90 226.15 227.45 1,418,563 +1.90(+0.84%)
Sep 25, 2017 227.77 229.76 225.32 225.55 1,155,164 -1.79(-0.79%)
Sep 22, 2017 227.16 232.41 223.66 227.34 1,412,544 +0.43(+0.19%)
Sep 21, 2017 228.26 228.26 226.14 226.91 1,238,838 -0.99(-0.43%)
Sep 20, 2017 228.28 230.08 225.87 227.90 1,918,478 -0.34(-0.15%)
Sep 19, 2017 236.57 237.23 227.83 228.24 1,814,554 -8.00(-3.39%)
Sep 18, 2017 237.72 238.18 235.66 236.24 1,169,908 -0.79(-0.33%)
Sep 15, 2017 237.71 238.62 236.90 237.03 1,291,867 -1.30(-0.55%)
Sep 14, 2017 239.23 239.50 237.63 238.33 1,105,203 -0.85(-0.35%)
Sep 13, 2017 242.63 245.07 239.16 239.17 1,390,723 -3.38(-1.40%)
Sep 12, 2017 244.47 245.05 241.47 242.56 781,215 -2.01(-0.82%)
Sep 11, 2017 245.59 246.99 244.52 244.56 705,867 +0.62(+0.25%)
Sep 08, 2017 243.79 244.64 243.11 243.95 880,930 +0.03(+0.01%)
Sep 07, 2017 244.31 245.68 243.40 243.92 727,977 -0.33(-0.14%)
Sep 06, 2017 245.32 246.09 242.46 244.25 717,672 -0.64(-0.26%)
Sep 05, 2017 245.32 246.71 244.01 244.89 821,142 -1.14(-0.46%)
Sep 01, 2017 245.30 246.70 244.41 246.03 548,314 +1.07(+0.44%)
Aug 31, 2017 242.45 245.07 242.09 244.96 1,069,792 +3.21(+1.33%)
Aug 30, 2017 243.08 243.08 240.81 241.74 649,304 -1.36(-0.56%)
Aug 29, 2017 241.64 243.33 241.00 243.10 1,078,318 +0.57(+0.24%)
Aug 28, 2017 240.65 242.53 240.25 242.53 1,247,511 +1.97(+0.82%)
Aug 25, 2017 239.78 241.77 239.78 240.56 724,065 +1.09(+0.46%)
Aug 24, 2017 240.24 240.53 238.85 239.47 632,005 -0.13(-0.06%)
Aug 23, 2017 239.68 241.00 238.50 239.60 708,862 -1.23(-0.51%)
Aug 22, 2017 236.31 241.82 235.79 240.83 1,391,236 +3.73(+1.57%)
Aug 21, 2017 235.94 237.97 235.26 237.10 746,711 +1.98(+0.84%)
Aug 18, 2017 235.24 236.16 233.60 235.12 793,403 -0.36(-0.15%)
Aug 17, 2017 235.21 236.74 234.49 235.49 787,393 +0.29(+0.12%)
Aug 16, 2017 235.10 237.05 234.64 235.20 1,079,055 +0.50(+0.21%)
Aug 15, 2017 238.26 238.61 234.49 234.69 1,340,559 -3.25(-1.37%)
Aug 14, 2017 238.01 239.91 237.71 237.95 763,934 +0.25(+0.10%)
Aug 11, 2017 238.95 240.39 237.65 237.70 883,745 -1.60(-0.67%)
Aug 10, 2017 241.03 242.72 238.54 239.30 843,811 -3.13(-1.29%)
Aug 09, 2017 238.03 242.56 236.57 242.43 1,423,905 +4.51(+1.89%)
Aug 08, 2017 237.06 238.66 235.62 237.92 1,321,402 +0.57(+0.24%)
Aug 07, 2017 233.42 237.36 233.32 237.35 1,123,371 +3.51(+1.50%)
Aug 04, 2017 237.32 239.42 233.14 233.84 1,638,543 -2.77(-1.17%)
Aug 03, 2017 229.94 237.07 229.81 236.61 2,488,390 +7.37(+3.21%)
Aug 02, 2017 226.30 230.84 225.44 229.24 3,104,474 +9.81(+4.47%)
Aug 01, 2017 220.25 221.04 218.54 219.43 1,075,263 -0.41(-0.19%)
Jul 31, 2017 222.20 222.22 219.52 219.83 888,138 -1.79(-0.81%)
Jul 28, 2017 221.52 225.00 220.16 221.62 1,673,216 +0.46(+0.21%)
Jul 27, 2017 221.75 223.05 219.73 221.16 823,074 -0.86(-0.39%)
Jul 26, 2017 223.87 224.00 222.01 222.02 1,172,490 -1.34(-0.60%)
Jul 25, 2017 224.65 225.26 222.82 223.36 997,621 -0.56(-0.25%)
Jul 24, 2017 224.25 224.48 222.69 223.92 1,282,726 -0.40(-0.18%)
Jul 21, 2017 223.87 224.89 223.16 224.32 1,066,239 +0.09(+0.04%)
Jul 20, 2017 225.43 223.29 224.24 1,118,562 -0.38(-0.17%)
Jul 19, 2017 223.62 225.99 223.45 224.62 983,333 +1.11(+0.50%)
Jul 18, 2017 226.47 226.47 220.59 223.50 1,656,743 -2.38(-1.05%)
Jul 17, 2017 227.65 228.03 225.74 225.88 850,020 -1.46(-0.64%)
Jul 14, 2017 226.30 227.51 225.73 227.34 1,185,144 +0.98(+0.43%)
Jul 13, 2017 228.42 228.42 225.92 226.36 939,313 -1.10(-0.48%)
Jul 12, 2017 226.86 228.20 226.86 227.46 996,108 +0.17(+0.08%)
Jul 11, 2017 227.25 229.60 226.84 227.29 823,634 +0.00(+0.00%)
Jul 10, 2017 225.91 227.79 225.68 227.29 1,626,596 +0.77(+0.34%)
Jul 07, 2017 226.78 227.90 225.82 226.52 1,387,196 -0.22(-0.10%)
Jul 06, 2017 229.88 231.19 226.06 226.74 1,296,731 -3.67(-1.59%)
Jul 05, 2017 227.53 231.26 227.46 230.41 997,243 +3.20(+1.41%)
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.