Humana (NY: HUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	499.73	503.27	495.27	496.60	648,843	-3.47(-0.69%)
May 25, 2023	501.98	502.43	495.99	500.07	722,999	-6.56(-1.29%)
May 24, 2023	508.60	511.96	504.86	506.63	650,961	-0.30(-0.06%)
May 23, 2023	510.73	512.50	496.83	506.93	944,896	-7.05(-1.37%)
May 22, 2023	514.94	517.12	511.56	513.98	439,353	+0.46(+0.09%)
May 19, 2023	513.92	518.88	511.27	513.52	1,035,227	-0.35(-0.07%)
May 18, 2023	518.91	518.91	508.59	513.87	874,481	-6.42(-1.23%)
May 17, 2023	519.60	520.78	512.33	520.29	637,497	+1.94(+0.37%)
May 16, 2023	523.87	526.99	516.98	518.35	630,716	-4.15(-0.79%)
May 15, 2023	525.22	526.39	521.12	522.50	446,986	-4.85(-0.92%)
May 12, 2023	529.43	529.99	524.06	527.35	460,057	-1.64(-0.31%)
May 11, 2023	529.00	530.07	525.31	528.99	559,040	-0.64(-0.12%)
May 10, 2023	530.10	533.21	527.70	529.63	646,850	-0.57(-0.11%)
May 09, 2023	537.20	541.21	527.70	530.20	941,059	-5.76(-1.07%)
May 08, 2023	532.86	537.41	531.01	535.96	672,355	+0.94(+0.18%)
May 05, 2023	531.17	539.49	531.17	535.02	549,954	+6.52(+1.23%)
May 04, 2023	530.27	530.70	523.64	528.50	549,295	-1.29(-0.24%)
May 03, 2023	535.00	537.00	526.57	529.79	676,218	-3.27(-0.61%)
May 02, 2023	536.10	538.70	530.27	533.06	1,026,685	-2.07(-0.39%)
May 01, 2023	531.23	539.27	531.20	535.13	792,621	+4.64(+0.87%)
Apr 28, 2023	526.36	531.23	523.27	530.49	808,058	+5.21(+0.99%)
Apr 27, 2023	506.73	527.28	506.16	525.28	1,039,317	+19.81(+3.92%)
Apr 26, 2023	510.00	513.41	496.00	505.47	1,506,481	+3.78(+0.75%)
Apr 25, 2023	504.90	508.86	499.79	501.69	866,453	-0.04(-0.01%)
Apr 24, 2023	491.74	504.25	490.13	501.73	1,040,788	+10.52(+2.14%)
Apr 21, 2023	495.61	497.93	485.60	491.21	1,096,983	+0.90(+0.18%)
Apr 20, 2023	492.11	492.11	486.99	490.31	1,074,207	-2.59(-0.53%)
Apr 19, 2023	507.20	508.00	489.49	492.90	1,389,855	-19.78(-3.86%)
Apr 18, 2023	516.05	517.70	510.07	512.68	610,140	-6.14(-1.18%)
Apr 17, 2023	522.47	524.34	514.41	518.82	708,601	-5.01(-0.96%)
Apr 14, 2023	533.59	539.22	523.21	523.83	1,007,554	-11.43(-2.14%)
Apr 13, 2023	534.12	540.00	530.73	535.26	864,869	+3.21(+0.60%)
Apr 12, 2023	531.10	536.30	529.47	532.05	751,830	-1.71(-0.32%)
Apr 11, 2023	526.81	534.70	526.81	533.76	856,629	+9.20(+1.75%)
Apr 10, 2023	519.45	524.87	518.69	524.56	809,352	+4.59(+0.88%)
Apr 06, 2023	519.78	524.62	515.29	519.97	1,082,083	+3.74(+0.72%)
Apr 05, 2023	507.75	517.18	502.47	516.23	1,546,130	+12.92(+2.57%)
Apr 04, 2023	510.38	510.88	501.45	503.31	957,396	-6.94(-1.36%)
Apr 03, 2023	500.08	511.07	492.30	510.25	1,479,104	+24.79(+5.11%)
Mar 31, 2023	490.49	490.67	483.65	485.46	1,274,590	-2.90(-0.59%)
Mar 30, 2023	486.00	488.71	479.34	488.36	717,660	+3.50(+0.72%)
Mar 29, 2023	482.72	485.07	477.14	484.87	1,230,822	+2.34(+0.48%)
Mar 28, 2023	506.89	508.01	479.43	482.53	1,691,622	-23.54(-4.65%)
Mar 27, 2023	507.88	510.02	502.13	506.07	666,759	+4.55(+0.91%)
Mar 24, 2023	490.97	502.38	490.73	501.51	661,020	+11.06(+2.26%)
Mar 23, 2023	498.44	501.77	486.51	490.45	854,750	-6.97(-1.40%)
Mar 22, 2023	503.62	506.93	497.25	497.42	619,738	-2.53(-0.51%)
Mar 21, 2023	496.46	506.62	496.46	499.96	945,944	+6.47(+1.31%)
Mar 20, 2023	494.98	504.31	493.05	493.49	1,196,908	-1.16(-0.23%)
Mar 17, 2023	495.93	498.23	486.89	494.65	1,966,330	+1.17(+0.24%)
Mar 16, 2023	482.62	496.01	481.59	493.48	1,088,143	+10.49(+2.17%)
Mar 15, 2023	474.41	485.80	474.41	482.99	869,087	+1.90(+0.39%)
Mar 14, 2023	484.05	487.31	476.18	481.09	904,118	-0.51(-0.11%)
Mar 13, 2023	476.18	490.86	475.95	481.60	1,033,865	+2.81(+0.59%)
Mar 10, 2023	485.59	491.24	477.63	478.79	889,051	-6.66(-1.37%)
Mar 09, 2023	492.91	493.22	482.48	485.44	643,703	-2.97(-0.61%)
Mar 08, 2023	492.92	496.06	486.91	488.42	638,919	-6.72(-1.36%)
Mar 07, 2023	500.71	502.21	491.18	495.14	648,508	-3.02(-0.61%)
Mar 06, 2023	499.63	505.58	497.17	498.16	821,013	-1.14(-0.23%)
Mar 03, 2023	495.69	499.72	490.38	499.30	844,165	+4.44(+0.90%)
Mar 02, 2023	494.88	497.17	490.77	494.86	816,621	-0.39(-0.08%)