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 )

298.11 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	296.00	303.03	295.41	298.11	1,450,564	+2.40(+0.81%)
Nov 21, 2024	293.21	296.52	291.63	295.71	1,214,746	+1.74(+0.59%)
Nov 20, 2024	283.23	295.72	282.50	293.97	2,286,717	+16.19(+5.83%)
Nov 19, 2024	270.10	278.37	268.41	277.78	1,436,260	+6.43(+2.37%)
Nov 18, 2024	275.00	279.43	270.81	271.35	1,929,809	-4.32(-1.57%)
Nov 15, 2024	284.60	284.60	274.59	275.67	1,842,902	-7.47(-2.64%)
Nov 14, 2024	286.08	289.21	280.33	283.14	2,048,985	-6.28(-2.17%)
Nov 13, 2024	278.98	291.09	277.26	289.42	2,190,343	+9.36(+3.34%)
Nov 12, 2024	283.30	285.99	274.25	280.06	1,684,526	-2.38(-0.84%)
Nov 11, 2024	273.00	283.60	270.72	282.44	2,213,194	-5.68(-1.97%)
Nov 08, 2024	288.71	293.25	286.00	288.12	1,691,683	+0.36(+0.13%)
Nov 07, 2024	288.48	297.50	285.48	287.76	2,491,808	-0.75(-0.26%)
Nov 06, 2024	290.26	290.71	278.01	288.51	5,199,409	+27.91(+10.71%)
Nov 05, 2024	256.20	261.93	252.21	260.60	1,459,871	+5.05(+1.98%)
Nov 04, 2024	260.90	262.09	251.83	255.55	1,910,910	-5.16(-1.98%)
Nov 01, 2024	259.07	265.00	258.17	260.71	1,424,247	+2.88(+1.12%)
Oct 31, 2024	257.40	265.48	256.00	257.83	1,865,164	-8.49(-3.19%)
Oct 30, 2024	260.00	273.28	259.81	266.32	3,358,243	+8.55(+3.32%)
Oct 29, 2024	260.57	264.26	257.43	257.77	1,799,592	-3.32(-1.27%)
Oct 28, 2024	261.02	265.81	258.91	261.09	1,630,631	+0.36(+0.14%)
Oct 25, 2024	263.03	266.83	259.76	260.73	1,824,349	+2.15(+0.83%)
Oct 24, 2024	262.75	265.16	258.10	258.58	1,696,317	-0.07(-0.03%)
Oct 23, 2024	262.31	263.61	256.56	258.65	1,518,479	-3.66(-1.40%)
Oct 22, 2024	260.99	265.14	259.50	262.31	1,859,794	+1.74(+0.67%)
Oct 21, 2024	270.00	275.44	257.74	260.57	3,500,068	-6.57(-2.46%)
Oct 18, 2024	264.54	272.00	258.98	267.14	4,660,943	+0.80(+0.30%)
Oct 17, 2024	249.10	266.70	247.33	266.34	3,693,718	+10.77(+4.21%)
Oct 16, 2024	258.22	260.58	255.28	255.57	1,773,318	-2.03(-0.79%)
Oct 15, 2024	251.24	265.34	251.24	257.60	3,150,549	-10.00(-3.74%)
Oct 14, 2024	260.00	271.31	259.41	267.60	2,901,806	+9.53(+3.69%)
Oct 11, 2024	246.95	260.48	246.73	258.07	4,020,154	+6.63(+2.64%)
Oct 10, 2024	245.72	252.27	245.49	251.44	2,482,263	+5.99(+2.44%)
Oct 09, 2024	243.00	245.80	242.00	245.45	1,841,541	+2.25(+0.93%)
Oct 08, 2024	240.36	246.71	240.00	243.20	3,204,835	+6.91(+2.92%)
Oct 07, 2024	235.50	238.03	230.49	236.29	3,252,987	-3.74(-1.56%)
Oct 04, 2024	241.70	246.96	239.63	240.03	3,607,454	-1.75(-0.72%)
Oct 03, 2024	245.68	245.79	237.01	241.78	5,395,955	-4.71(-1.91%)
Oct 02, 2024	219.76	249.88	213.31	246.49	19,634,234	-32.96(-11.79%)
Oct 01, 2024	315.00	315.40	276.80	279.45	7,048,192	-37.29(-11.77%)
Sep 30, 2024	320.66	324.38	316.00	316.74	1,520,682	-1.94(-0.61%)
Sep 27, 2024	315.20	321.25	313.01	318.69	1,220,722	+6.51(+2.09%)
Sep 26, 2024	311.09	313.90	309.30	312.17	1,489,312	+1.09(+0.35%)
Sep 25, 2024	312.77	313.52	308.14	311.09	914,344	-0.28(-0.09%)
Sep 24, 2024	311.70	316.46	310.14	311.37	1,205,840	-0.54(-0.17%)
Sep 23, 2024	308.99	313.67	307.41	311.90	1,537,486	+2.35(+0.76%)
Sep 20, 2024	309.14	311.64	306.79	309.55	1,835,316	-1.59(-0.51%)
Sep 19, 2024	315.35	318.18	311.01	311.14	1,103,475	-3.28(-1.04%)
Sep 18, 2024	311.14	316.75	310.42	314.42	1,790,216	+3.48(+1.12%)
Sep 17, 2024	313.76	315.01	309.96	310.94	1,831,478	-3.42(-1.09%)
Sep 16, 2024	320.61	321.56	312.44	314.36	2,699,421	-6.31(-1.97%)
Sep 13, 2024	324.18	324.85	319.67	320.67	2,068,343	-2.93(-0.91%)
Sep 12, 2024	328.71	330.08	320.40	323.60	1,639,420	-3.68(-1.12%)
Sep 11, 2024	329.50	332.87	324.35	327.28	2,683,788	-18.18(-5.26%)
Sep 10, 2024	342.55	347.28	339.07	345.46	1,166,189	+2.65(+0.77%)
Sep 09, 2024	356.01	356.01	337.29	342.81	2,063,356	-14.06(-3.94%)
Sep 06, 2024	366.90	368.15	356.19	356.87	1,083,228	-7.26(-1.99%)
Sep 05, 2024	371.66	373.96	357.30	364.13	1,285,190	-6.24(-1.69%)
Sep 04, 2024	358.25	381.66	357.49	370.37	1,477,817	+7.85(+2.16%)

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