Humana (NY:HUM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	249.00	255.87	246.47	255.31	1,878,670	+7.97(+3.22%)
May 19, 2025	245.00	248.13	239.66	247.34	2,094,609	+9.38(+3.94%)
May 16, 2025	229.74	239.13	228.00	237.96	2,571,972	+10.49(+4.61%)
May 15, 2025	225.35	227.60	212.45	227.47	4,229,313	-3.00(-1.30%)
May 14, 2025	234.93	234.98	228.43	230.47	2,523,666	+1.58(+0.69%)
May 13, 2025	244.43	244.43	228.57	228.89	3,842,835	-23.97(-9.48%)
May 12, 2025	250.72	255.60	247.55	252.86	1,425,145	+3.33(+1.33%)
May 09, 2025	253.35	254.16	248.60	249.53	1,088,226	-3.82(-1.51%)
May 08, 2025	252.74	256.11	251.50	253.35	1,234,863	+0.23(+0.09%)
May 07, 2025	254.87	254.87	250.00	253.12	782,878	+1.35(+0.54%)
May 06, 2025	255.07	258.00	250.79	251.77	985,548	-4.92(-1.92%)
May 05, 2025	256.98	260.03	256.05	256.69	1,348,324	-1.79(-0.69%)
May 02, 2025	258.87	260.20	254.14	258.48	1,740,143	+2.44(+0.95%)
May 01, 2025	264.19	267.01	255.60	256.04	1,755,277	-6.20(-2.36%)
Apr 30, 2025	273.45	276.14	254.50	262.24	3,488,887	+2.88(+1.11%)
Apr 29, 2025	264.52	264.52	257.94	259.36	2,472,293	-3.84(-1.46%)
Apr 28, 2025	264.22	266.65	260.02	263.20	1,717,290	-1.20(-0.45%)
Apr 25, 2025	266.11	267.31	262.01	264.40	1,097,956	-3.43(-1.28%)
Apr 24, 2025	261.39	268.01	259.75	267.83	1,061,153	+4.22(+1.60%)
Apr 23, 2025	259.34	266.34	255.21	263.61	1,092,430	+4.69(+1.81%)
Apr 22, 2025	248.15	259.21	246.83	258.92	1,340,724	+13.01(+5.29%)
Apr 21, 2025	262.51	264.18	243.65	245.91	2,050,554	-18.57(-7.02%)
Apr 17, 2025	256.96	270.32	256.04	264.48	3,670,514	-21.13(-7.40%)
Apr 16, 2025	286.16	291.33	282.00	285.61	1,343,813	-1.17(-0.41%)
Apr 15, 2025	286.64	288.66	280.31	286.78	1,149,688	+1.96(+0.69%)
Apr 14, 2025	296.00	298.00	281.86	284.82	1,473,636	-10.22(-3.46%)
Apr 11, 2025	289.99	296.25	284.90	295.04	1,674,704	+4.79(+1.65%)
Apr 10, 2025	286.59	293.88	279.45	290.25	2,277,666	+4.72(+1.65%)
Apr 09, 2025	281.86	290.88	270.85	285.53	2,653,388	+3.58(+1.27%)
Apr 08, 2025	292.12	292.74	274.62	281.95	4,637,528	+27.24(+10.69%)
Apr 07, 2025	247.33	256.39	242.22	254.71	1,836,785	+0.94(+0.37%)
Apr 04, 2025	263.59	270.71	255.96	253.77	2,435,106	-11.71(-4.41%)
Apr 03, 2025	262.69	274.93	261.96	265.48	1,808,719	-0.32(-0.12%)
Apr 02, 2025	262.75	265.80	261.00	265.80	1,117,351	+1.06(+0.40%)
Apr 01, 2025	265.08	268.24	261.89	264.74	927,233	+0.14(+0.05%)
Mar 31, 2025	263.36	267.00	260.75	264.60	1,201,516	+0.02(+0.01%)
Mar 28, 2025	269.96	271.68	263.41	264.58	967,922	-4.92(-1.82%)
Mar 27, 2025	270.45	273.94	266.44	269.50	1,288,601	-0.10(-0.04%)
Mar 26, 2025	273.90	274.45	265.79	269.60	825,283	-3.28(-1.20%)
Mar 25, 2025	271.58	273.10	268.08	272.87	1,397,278	+2.04(+0.75%)
Mar 24, 2025	265.23	271.85	264.70	270.83	1,256,953	+5.53(+2.09%)
Mar 21, 2025	265.27	268.43	262.37	265.30	1,970,104	-0.66(-0.25%)
Mar 20, 2025	265.71	267.62	264.13	265.96	1,073,459	-0.51(-0.19%)
Mar 19, 2025	267.55	268.78	263.31	266.46	1,619,494	-2.43(-0.90%)
Mar 18, 2025	264.26	270.50	263.00	268.90	1,637,953	+5.35(+2.03%)
Mar 17, 2025	254.89	264.76	253.24	263.55	1,107,560	+11.49(+4.56%)
Mar 14, 2025	253.85	258.40	250.42	252.05	1,335,808	+1.15(+0.46%)
Mar 13, 2025	247.18	252.09	244.20	250.91	1,078,435	+2.61(+1.05%)
Mar 12, 2025	249.41	252.03	246.19	248.29	1,154,658	-1.09(-0.44%)
Mar 11, 2025	251.34	254.31	247.08	249.38	1,392,371	-1.05(-0.42%)
Mar 10, 2025	257.66	262.81	248.21	250.43	2,115,378	-8.48(-3.28%)
Mar 07, 2025	261.56	267.62	258.28	258.91	1,558,230	-5.98(-2.26%)
Mar 06, 2025	260.74	266.47	259.15	264.89	1,443,199	+3.63(+1.39%)
Mar 05, 2025	261.72	263.97	258.25	261.26	1,037,210	-0.66(-0.25%)
Mar 04, 2025	259.66	265.57	258.54	261.92	1,321,309	+1.24(+0.47%)