Humana (NY: HUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	237.06	239.02	232.71	236.25	1,771,350	-2.89(-1.21%)
May 30, 2019	242.65	243.00	236.73	239.15	851,342	-3.07(-1.27%)
May 29, 2019	241.75	242.92	239.28	242.22	1,099,738	-0.97(-0.40%)
May 28, 2019	253.56	255.03	243.15	243.19	1,721,315	-10.88(-4.28%)
May 24, 2019	250.64	255.62	250.64	254.08	2,398,283	+3.70(+1.48%)
May 23, 2019	249.90	250.96	246.62	250.38	1,956,990	-1.19(-0.47%)
May 22, 2019	246.62	252.12	246.52	251.57	2,219,593	+3.83(+1.55%)
May 21, 2019	242.01	248.46	241.81	247.74	1,524,503	+6.49(+2.69%)
May 20, 2019	238.44	242.31	237.57	241.24	1,692,675	+2.13(+0.89%)
May 17, 2019	233.27	240.73	232.06	239.11	1,439,591	+5.40(+2.31%)
May 16, 2019	235.74	236.99	232.83	233.71	1,489,157	-1.41(-0.60%)
May 15, 2019	226.54	236.04	224.81	235.12	1,564,113	+8.27(+3.64%)
May 14, 2019	227.77	229.45	225.53	226.85	2,046,338	-0.55(-0.24%)
May 13, 2019	231.32	233.66	227.34	227.40	1,419,700	-8.09(-3.43%)
May 10, 2019	235.63	236.95	230.35	235.48	1,156,233	+0.16(+0.07%)
May 09, 2019	236.81	237.48	233.68	235.32	1,439,152	-3.75(-1.57%)
May 08, 2019	235.47	240.88	233.30	239.07	1,172,088	+2.41(+1.02%)
May 07, 2019	239.65	240.60	234.19	236.66	1,438,581	-4.22(-1.75%)
May 06, 2019	237.34	244.84	236.44	240.88	2,294,057	+0.15(+0.06%)
May 03, 2019	239.09	242.13	237.41	240.73	1,410,986	+2.05(+0.86%)
May 02, 2019	238.44	240.01	231.89	238.69	1,822,297	+1.18(+0.50%)
May 01, 2019	241.30	245.07	233.50	237.51	2,805,874	-8.93(-3.62%)
Apr 30, 2019	247.86	248.93	240.25	246.43	1,433,354	-1.38(-0.56%)
Apr 29, 2019	248.94	250.07	246.41	247.81	1,030,950	-1.12(-0.45%)
Apr 26, 2019	243.10	250.14	243.05	248.93	1,746,062	+5.92(+2.44%)
Apr 25, 2019	240.51	244.26	238.91	243.01	1,541,367	+1.90(+0.79%)
Apr 24, 2019	240.07	242.28	238.18	241.11	1,951,752	+1.39(+0.58%)
Apr 23, 2019	234.52	239.93	231.17	239.72	2,154,736	+5.64(+2.41%)
Apr 22, 2019	232.97	239.04	232.83	234.07	1,635,785	+1.84(+0.79%)
Apr 18, 2019	225.56	234.09	225.52	232.23	2,092,227	+7.53(+3.35%)
Apr 17, 2019	228.20	228.84	217.72	224.71	4,079,317	-2.13(-0.94%)
Apr 16, 2019	247.41	248.48	224.81	226.84	4,969,030	-18.24(-7.44%)
Apr 15, 2019	245.68	245.88	242.24	245.07	2,601,177	+0.67(+0.27%)
Apr 12, 2019	252.34	253.01	242.84	244.41	1,907,744	-7.17(-2.85%)
Apr 11, 2019	258.15	259.14	246.40	251.58	2,191,371	-5.56(-2.16%)
Apr 10, 2019	265.28	265.61	256.86	257.13	1,253,294	-7.84(-2.96%)
Apr 09, 2019	262.89	265.51	259.63	264.98	1,039,498	+1.03(+0.39%)
Apr 08, 2019	266.36	268.86	262.42	263.95	1,124,420	-2.82(-1.06%)
Apr 05, 2019	260.89	267.01	259.35	266.76	1,162,866	+4.93(+1.88%)
Apr 04, 2019	255.42	262.35	254.15	261.83	1,217,270	+7.34(+2.88%)
Apr 03, 2019	254.69	255.67	248.97	254.49	1,844,234	+1.39(+0.55%)
Apr 02, 2019	260.52	261.39	252.54	253.10	1,123,696	-5.80(-2.24%)
Apr 01, 2019	258.86	259.43	254.80	258.90	931,781	+2.25(+0.88%)
Mar 29, 2019	255.45	257.14	252.23	256.65	1,260,083	+3.27(+1.29%)
Mar 28, 2019	253.92	254.50	250.72	253.38	911,656	+0.26(+0.10%)
Mar 27, 2019	253.45	258.01	249.50	253.12	1,306,188	-0.02(-0.01%)
Mar 26, 2019	261.10	262.72	250.55	253.14	1,590,987	-6.98(-2.68%)
Mar 25, 2019	262.37	262.37	255.17	260.12	1,013,169	-2.35(-0.90%)
Mar 22, 2019	266.44	266.44	261.43	262.47	704,167	-4.00(-1.50%)
Mar 21, 2019	263.74	267.28	263.45	266.48	545,915	+1.40(+0.53%)
Mar 20, 2019	275.01	275.01	264.54	265.08	1,597,050	-10.93(-3.96%)
Mar 19, 2019	273.05	279.23	269.41	276.01	929,931	+4.32(+1.59%)
Mar 18, 2019	270.34	272.10	268.58	271.68	970,666	+1.95(+0.72%)
Mar 15, 2019	269.80	273.00	268.63	269.73	1,922,544	+0.31(+0.11%)
Mar 14, 2019	272.35	273.75	268.81	269.42	837,601	-3.09(-1.13%)
Mar 13, 2019	265.59	273.98	265.54	272.51	1,796,080	+8.26(+3.13%)
Mar 12, 2019	263.60	265.06	259.62	264.25	1,103,439	+1.30(+0.49%)
Mar 11, 2019	258.62	263.39	256.42	262.95	1,284,291	+4.65(+1.80%)
Mar 08, 2019	257.39	261.36	255.62	258.30	798,368	-0.16(-0.06%)
Mar 07, 2019	263.39	265.12	256.13	258.46	1,411,067	-3.52(-1.35%)
Mar 06, 2019	266.75	266.75	259.79	261.99	1,110,014	-4.94(-1.85%)
Mar 05, 2019	267.34	269.48	262.95	266.93	1,687,589	-0.41(-0.15%)
Mar 04, 2019	280.36	281.31	265.51	267.34	1,211,761	-12.86(-4.59%)