Humana (NY: HUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	544.02	555.25	542.31	550.27	1,183,039	+3.20(+0.59%)
Oct 28, 2022	541.61	552.20	538.22	547.07	1,185,950	+10.19(+1.90%)
Oct 27, 2022	532.71	538.82	528.36	536.88	966,700	+5.32(+1.00%)
Oct 26, 2022	526.53	533.22	526.53	531.56	1,096,006	+9.50(+1.82%)
Oct 25, 2022	513.69	532.64	513.27	522.05	1,196,007	+7.41(+1.44%)
Oct 24, 2022	507.99	517.45	507.99	514.64	723,999	+11.24(+2.23%)
Oct 21, 2022	497.26	506.24	496.34	503.40	1,500,068	+5.12(+1.03%)
Oct 20, 2022	495.83	505.84	494.98	498.28	936,277	+5.07(+1.03%)
Oct 19, 2022	496.95	497.84	487.89	493.21	704,882	-1.45(-0.29%)
Oct 18, 2022	495.28	497.94	490.85	494.66	734,504	+2.85(+0.58%)
Oct 17, 2022	495.11	497.59	491.35	491.81	745,131	-1.19(-0.24%)
Oct 14, 2022	500.06	502.34	486.15	493.01	1,006,226	-0.16(-0.03%)
Oct 13, 2022	480.76	498.69	479.41	493.16	1,086,897	+5.89(+1.21%)
Oct 12, 2022	491.80	498.61	486.98	487.28	581,160	-4.24(-0.86%)
Oct 11, 2022	490.67	499.49	486.55	491.52	762,949	+1.43(+0.29%)
Oct 10, 2022	495.09	499.79	483.24	490.09	1,058,599	-6.33(-1.28%)
Oct 07, 2022	491.02	497.30	489.70	496.42	883,440	+4.10(+0.83%)
Oct 06, 2022	496.43	497.44	490.92	492.32	739,709	-5.33(-1.07%)
Oct 05, 2022	494.77	500.51	491.20	497.65	685,009	+0.92(+0.18%)
Oct 04, 2022	493.73	500.12	492.22	496.73	958,046	+4.20(+0.85%)
Oct 03, 2022	479.81	494.33	478.80	492.53	722,116	+14.13(+2.95%)
Sep 30, 2022	485.63	493.05	477.64	478.40	1,634,395	-5.79(-1.20%)
Sep 29, 2022	487.68	487.68	481.58	484.19	694,323	-1.93(-0.40%)
Sep 28, 2022	475.74	490.01	468.80	486.12	1,299,622	+6.40(+1.33%)
Sep 27, 2022	478.93	485.97	474.65	479.73	959,148	+4.61(+0.97%)
Sep 26, 2022	474.77	478.15	469.27	475.12	877,272	-4.20(-0.88%)
Sep 23, 2022	483.58	485.79	470.88	479.32	1,786,115	-6.90(-1.42%)
Sep 22, 2022	481.86	494.68	477.88	486.22	1,021,666	+3.23(+0.67%)
Sep 21, 2022	497.05	500.05	482.98	483.00	942,598	-12.07(-2.44%)
Sep 20, 2022	501.82	506.97	493.94	495.06	1,667,287	+1.79(+0.36%)
Sep 19, 2022	489.21	494.52	482.38	493.27	690,449	+1.26(+0.26%)
Sep 16, 2022	491.62	493.12	483.41	492.01	1,535,831	+2.51(+0.51%)
Sep 15, 2022	480.25	493.47	476.47	489.50	2,713,401	+37.79(+8.37%)
Sep 14, 2022	459.40	459.77	447.00	451.71	1,116,918	-9.29(-2.02%)
Sep 13, 2022	473.10	474.50	458.86	461.00	744,974	-17.57(-3.67%)
Sep 12, 2022	473.61	480.96	469.83	478.57	791,842	+7.52(+1.60%)
Sep 09, 2022	478.41	479.88	470.68	471.05	810,777	-7.74(-1.62%)
Sep 08, 2022	474.00	481.39	474.00	478.79	608,138	+4.62(+0.97%)
Sep 07, 2022	470.68	476.56	467.78	474.17	961,408	+2.11(+0.45%)
Sep 06, 2022	476.90	481.95	471.18	472.07	573,051	-4.79(-1.01%)
Sep 02, 2022	481.68	483.38	474.91	476.86	606,720	-2.54(-0.53%)
Sep 01, 2022	473.91	480.51	472.65	479.40	583,990	+5.12(+1.08%)
Aug 31, 2022	478.03	482.54	474.15	474.28	1,180,317	-3.82(-0.80%)
Aug 30, 2022	481.47	482.82	477.22	478.10	409,081	-2.49(-0.52%)
Aug 29, 2022	476.30	483.04	472.92	480.59	548,735	+1.46(+0.30%)
Aug 26, 2022	487.83	489.85	478.49	479.14	598,307	-8.43(-1.73%)
Aug 25, 2022	488.44	488.52	484.41	487.56	564,515	-0.36(-0.07%)
Aug 24, 2022	485.72	490.82	485.61	487.93	418,380	+2.41(+0.50%)
Aug 23, 2022	491.43	494.01	483.63	485.51	580,610	-7.61(-1.54%)
Aug 22, 2022	487.83	497.13	487.83	493.12	484,633	+1.04(+0.21%)
Aug 19, 2022	489.35	494.75	487.21	492.08	560,334	+3.91(+0.80%)
Aug 18, 2022	490.24	491.31	484.75	488.17	577,845	+0.17(+0.03%)
Aug 17, 2022	485.76	491.30	485.76	488.01	410,850	+0.49(+0.10%)
Aug 16, 2022	491.25	492.15	483.48	487.51	539,563	-3.34(-0.68%)
Aug 15, 2022	486.09	494.20	486.09	490.85	480,151	+1.70(+0.35%)
Aug 12, 2022	479.71	489.63	477.46	489.15	565,456	+12.61(+2.65%)
Aug 11, 2022	476.81	479.53	471.87	476.54	674,911	-1.90(-0.40%)
Aug 10, 2022	484.13	485.55	475.93	478.44	386,526	-1.71(-0.36%)
Aug 09, 2022	477.75	484.90	477.44	480.15	359,638	+5.13(+1.08%)
Aug 08, 2022	479.45	480.96	473.63	475.02	434,385	-1.47(-0.31%)
Aug 05, 2022	470.26	476.65	468.69	476.49	560,757	+4.03(+0.85%)
Aug 04, 2022	475.78	475.78	470.00	472.46	417,659	-1.84(-0.39%)
Aug 03, 2022	472.68	477.76	471.22	474.30	681,556	+3.36(+0.71%)
Aug 02, 2022	467.14	473.12	463.90	470.94	764,772	+3.69(+0.79%)