Humana (NY: HUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	454.88	456.65	452.63	455.53	808,128	+2.19(+0.48%)
Dec 28, 2023	448.46	456.93	447.76	453.35	1,039,020	+5.05(+1.13%)
Dec 27, 2023	449.42	449.86	445.80	448.30	1,527,197	-1.40(-0.31%)
Dec 26, 2023	448.75	450.42	446.65	449.69	919,045	-0.37(-0.08%)
Dec 22, 2023	451.73	452.14	448.41	450.06	1,061,443	-0.73(-0.16%)
Dec 21, 2023	449.44	451.80	447.95	450.80	1,563,609	+2.04(+0.45%)
Dec 20, 2023	459.01	459.01	448.45	448.76	1,939,808	-11.61(-2.52%)
Dec 19, 2023	454.84	460.53	453.33	460.37	1,340,296	+3.53(+0.77%)
Dec 18, 2023	457.95	458.87	452.74	456.85	1,815,526	-1.42(-0.31%)
Dec 15, 2023	464.32	464.66	456.08	458.26	2,782,687	-7.54(-1.62%)
Dec 14, 2023	482.63	482.63	463.44	465.80	2,411,680	-18.91(-3.90%)
Dec 13, 2023	478.60	485.50	476.79	484.71	1,043,345	+6.11(+1.28%)
Dec 12, 2023	476.68	480.47	474.49	478.60	1,656,929	+5.29(+1.12%)
Dec 11, 2023	479.29	479.66	464.14	473.31	2,405,518	-4.98(-1.04%)
Dec 08, 2023	479.35	479.35	471.77	478.29	1,090,686	+1.31(+0.27%)
Dec 07, 2023	481.29	481.99	468.86	476.98	2,036,659	-3.48(-0.72%)
Dec 06, 2023	493.82	494.72	479.88	480.45	1,745,253	-16.44(-3.31%)
Dec 05, 2023	489.15	499.25	484.91	496.89	1,205,474	+8.31(+1.70%)
Dec 04, 2023	492.57	495.32	483.35	488.57	1,127,177	-3.21(-0.65%)
Dec 01, 2023	479.69	501.30	477.16	491.78	2,193,847	+10.28(+2.13%)
Nov 30, 2023	480.57	486.19	474.78	481.50	4,156,479	+2.43(+0.51%)
Nov 29, 2023	492.58	522.83	477.03	479.07	5,075,147	-27.85(-5.49%)
Nov 28, 2023	508.30	511.82	506.84	506.92	723,134	-0.26(-0.05%)
Nov 27, 2023	516.71	523.53	506.90	507.17	993,176	-7.50(-1.46%)
Nov 24, 2023	515.41	517.18	510.89	514.67	314,178	+2.64(+0.52%)
Nov 22, 2023	507.12	513.25	503.49	512.03	898,332	+8.47(+1.68%)
Nov 21, 2023	498.93	505.37	496.91	503.56	713,465	+5.24(+1.05%)
Nov 20, 2023	494.12	499.12	491.31	498.32	1,073,401	+3.67(+0.74%)
Nov 17, 2023	510.11	510.11	492.61	494.64	1,510,119	-14.72(-2.89%)
Nov 16, 2023	503.57	516.40	503.57	509.36	1,061,192	+6.08(+1.21%)
Nov 15, 2023	496.68	505.70	492.10	503.28	1,115,000	+4.81(+0.96%)
Nov 14, 2023	487.58	501.88	486.79	498.48	1,128,913	+4.77(+0.97%)
Nov 13, 2023	489.62	494.95	489.26	493.71	554,366	+4.01(+0.82%)
Nov 10, 2023	493.13	493.69	485.56	489.70	696,750	-2.06(-0.42%)
Nov 09, 2023	484.90	494.75	483.49	491.75	1,063,743	+6.87(+1.42%)
Nov 08, 2023	496.19	499.57	484.27	484.88	914,845	-9.85(-1.99%)
Nov 07, 2023	487.39	500.15	487.37	494.73	1,858,779	+10.80(+2.23%)
Nov 06, 2023	474.69	486.76	470.47	483.94	1,557,222	+10.23(+2.16%)
Nov 03, 2023	475.15	480.46	471.77	473.71	1,463,152	-4.36(-0.91%)
Nov 02, 2023	481.14	484.62	468.53	478.07	2,622,732	-7.90(-1.63%)
Nov 01, 2023	496.88	512.43	485.35	485.97	2,771,538	-34.09(-6.56%)
Oct 31, 2023	517.00	521.85	514.86	520.07	1,291,405	+5.68(+1.10%)
Oct 30, 2023	507.84	516.89	505.25	514.38	1,101,431	+7.73(+1.52%)
Oct 27, 2023	507.02	512.53	504.83	506.66	763,885	-3.16(-0.62%)
Oct 26, 2023	515.23	517.53	508.79	509.82	692,983	-9.33(-1.80%)
Oct 25, 2023	515.10	521.22	509.45	519.15	739,000	+6.38(+1.24%)
Oct 24, 2023	514.28	520.80	512.29	512.77	549,418	+0.86(+0.17%)
Oct 23, 2023	516.27	517.18	509.62	511.91	572,865	-5.63(-1.09%)
Oct 20, 2023	521.35	523.48	515.90	517.54	1,015,823	-1.56(-0.30%)
Oct 19, 2023	517.38	521.34	514.26	519.10	841,724	+1.02(+0.20%)
Oct 18, 2023	522.95	526.19	517.00	518.08	1,054,544	+1.81(+0.35%)
Oct 17, 2023	522.17	526.87	516.00	516.27	719,095	-4.31(-0.83%)
Oct 16, 2023	511.44	522.16	509.38	520.58	1,493,047	+18.11(+3.61%)
Oct 13, 2023	504.24	511.10	496.66	502.47	1,544,656	+6.12(+1.23%)
Oct 12, 2023	489.98	499.52	485.73	496.35	1,175,707	+6.35(+1.30%)
Oct 11, 2023	490.58	494.04	483.23	490.00	1,598,066	-6.93(-1.39%)
Oct 10, 2023	498.07	500.03	494.97	496.94	1,021,935	-1.13(-0.23%)
Oct 09, 2023	494.91	499.52	491.57	498.07	721,147	+3.35(+0.68%)
Oct 06, 2023	486.11	499.63	485.62	494.72	809,462	+9.13(+1.88%)
Oct 05, 2023	483.27	486.30	480.90	485.60	855,969	+3.18(+0.66%)
Oct 04, 2023	485.19	486.27	479.13	482.42	1,240,849	-2.64(-0.54%)
Oct 03, 2023	485.62	488.04	481.84	485.06	629,878	-3.28(-0.67%)