Humana (NY: HUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	395.07	400.51	386.51	399.31	1,861,494	+6.65(+1.69%)
May 28, 2020	393.56	400.15	390.93	392.66	863,377	+4.35(+1.12%)
May 27, 2020	387.01	388.99	373.06	388.31	859,049	+2.19(+0.57%)
May 26, 2020	392.91	393.56	385.40	386.13	752,082	+2.59(+0.67%)
May 22, 2020	385.29	386.74	378.84	383.54	427,605	-0.82(-0.21%)
May 21, 2020	380.22	387.33	376.71	384.36	711,503	+3.97(+1.04%)
May 20, 2020	386.85	389.80	378.76	380.39	705,902	-3.19(-0.83%)
May 19, 2020	380.25	391.32	377.28	383.58	780,864	+2.04(+0.54%)
May 18, 2020	396.73	401.31	380.20	381.54	1,094,018	-5.69(-1.47%)
May 15, 2020	374.58	387.81	374.58	387.23	991,062	+12.07(+3.22%)
May 14, 2020	362.77	377.16	362.71	375.16	775,515	+8.16(+2.22%)
May 13, 2020	375.87	382.78	361.93	367.00	1,010,694	-6.12(-1.64%)
May 12, 2020	372.43	381.31	372.43	373.12	1,181,108	+3.57(+0.97%)
May 11, 2020	365.87	372.11	365.20	369.55	757,459	+2.47(+0.67%)
May 08, 2020	366.68	369.38	363.92	367.08	952,909	+5.91(+1.64%)
May 07, 2020	369.51	372.41	360.00	361.17	664,077	-3.47(-0.95%)
May 06, 2020	376.01	377.88	363.37	364.64	756,149	-8.82(-2.36%)
May 05, 2020	368.20	378.00	365.16	373.46	900,954	+6.05(+1.65%)
May 04, 2020	362.06	367.74	354.70	367.41	800,446	+5.44(+1.50%)
May 01, 2020	363.24	370.64	355.16	361.96	1,120,331	-9.31(-2.51%)
Apr 30, 2020	363.98	381.74	362.59	371.28	1,741,910	+4.32(+1.18%)
Apr 29, 2020	369.51	376.08	354.92	366.96	1,810,600	+14.11(+4.00%)
Apr 28, 2020	368.37	368.66	349.54	352.85	1,338,894	-10.36(-2.85%)
Apr 27, 2020	362.12	364.53	356.65	363.21	724,691	+4.31(+1.20%)
Apr 24, 2020	359.61	359.61	353.29	358.90	967,923	+2.94(+0.83%)
Apr 23, 2020	360.49	365.43	353.12	355.96	1,268,405	-1.07(-0.30%)
Apr 22, 2020	355.10	365.83	354.23	357.03	1,103,408	+8.08(+2.32%)
Apr 21, 2020	350.55	353.20	346.18	348.95	1,008,094	-8.24(-2.31%)
Apr 20, 2020	356.97	367.15	355.89	357.19	1,205,643	-6.09(-1.68%)
Apr 17, 2020	371.08	373.08	355.57	363.27	1,482,120	-3.62(-0.99%)
Apr 16, 2020	346.17	369.85	343.53	366.89	1,492,320	+23.11(+6.72%)
Apr 15, 2020	339.36	349.41	335.43	343.78	1,472,080	+1.29(+0.38%)
Apr 14, 2020	346.43	353.99	341.59	342.49	1,539,863	+3.84(+1.13%)
Apr 13, 2020	334.20	339.39	328.22	338.64	1,419,515	+6.19(+1.86%)
Apr 09, 2020	327.46	335.71	323.30	332.46	2,252,284	+4.51(+1.38%)
Apr 08, 2020	315.85	336.45	310.51	327.95	1,665,784	+16.73(+5.38%)
Apr 07, 2020	330.70	335.48	309.28	311.21	1,796,870	-7.21(-2.27%)
Apr 06, 2020	296.79	321.71	292.97	318.43	1,603,457	+34.85(+12.29%)
Apr 03, 2020	285.57	290.75	277.61	283.58	1,232,734	-8.25(-2.83%)
Apr 02, 2020	284.91	298.47	279.95	291.82	1,099,071	+1.32(+0.46%)
Apr 01, 2020	291.72	294.12	280.06	290.50	1,653,313	-14.85(-4.86%)
Mar 31, 2020	303.44	309.07	290.34	305.35	2,575,331	+2.71(+0.90%)
Mar 30, 2020	291.06	310.16	289.84	302.64	1,682,315	+14.38(+4.99%)
Mar 27, 2020	281.54	294.99	280.43	288.26	1,977,338	-7.19(-2.43%)
Mar 26, 2020	264.26	297.86	262.03	295.45	2,271,647	+34.42(+13.19%)
Mar 25, 2020	222.38	272.94	218.94	261.03	3,127,979	+33.91(+14.93%)
Mar 24, 2020	220.80	236.69	211.63	227.12	3,507,251	+19.05(+9.15%)
Mar 23, 2020	224.00	232.67	202.07	208.07	3,673,511	-15.70(-7.02%)
Mar 20, 2020	253.27	265.69	223.45	223.77	3,410,024	-24.82(-9.98%)
Mar 19, 2020	239.27	253.58	228.05	248.59	1,970,762	+9.32(+3.90%)
Mar 18, 2020	250.16	251.62	223.18	239.27	3,274,709	-25.23(-9.54%)
Mar 17, 2020	265.57	269.61	254.27	264.50	2,646,721	+2.30(+0.88%)
Mar 16, 2020	253.31	283.63	243.68	262.20	2,880,731	-42.40(-13.92%)
Mar 13, 2020	297.90	305.26	271.75	304.60	2,251,364	+20.24(+7.12%)
Mar 12, 2020	296.47	307.68	282.59	284.36	1,778,830	-34.13(-10.72%)
Mar 11, 2020	331.90	340.16	316.06	318.49	2,312,270	-20.45(-6.03%)
Mar 10, 2020	337.03	346.71	331.98	338.94	1,871,896	+11.74(+3.59%)
Mar 09, 2020	326.70	338.47	313.71	327.20	2,232,124	-28.93(-8.12%)
Mar 06, 2020	347.87	357.36	340.99	356.13	2,196,951	-3.48(-0.97%)
Mar 05, 2020	353.69	368.12	351.12	359.61	2,339,391	-1.69(-0.47%)
Mar 04, 2020	347.98	363.58	346.91	361.30	3,420,727	+45.58(+14.44%)
Mar 03, 2020	334.58	343.16	313.04	315.72	1,972,536	-19.40(-5.79%)