HUM (Humana Inc.) - Sector: Health Care / Industry: Medical Specialities



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 297.69 296.27 296.04 297.69 -0.7703% -0.2947% 0.5557% 15,446 $4,576,186
2019-08-19 299.76 298.57 297.74 301.21 0.5286% 0.9293% 1.152% 791,100 $236,198,727
2019-08-16 295.32 297.00 290.66 298.04 2.0408% 1.4636% 2.4762% 605,000 $179,685,000
2019-08-15 297.64 291.06 290.66 298.04 -1.7685% 0.4522% 2.4762% 1,075,700 $313,093,242
2019-08-14 301.19 296.30 295.35 302.25 -2.811% -1.2071% 2.2845% 2,099,700 $622,141,110
2019-08-13 294.23 304.87 294.23 305.47 3.1709% -0.4298% 3.6796% 1,100,600 $335,539,922
2019-08-12 300.00 295.50 294.20 300.00 -0.7657% 0.7455% 1.9333% 1,143,900 $338,022,450
2019-08-09 295.90 297.78 294.19 299.77 0.8569% 0.2202% 1.8614% 750,700 $223,543,445
2019-08-08 294.58 295.25 291.04 296.61 0.4628% 0.2348% 1.8779% 578,900 $170,920,225
2019-08-07 288.14 293.89 284.57 294.78 0.5612% -1.4063% 3.4641% 935,500 $274,934,095
2019-08-06 288.15 292.25 286.08 292.73 1.9429% 0.5128% 2.2717% 1,051,800 $307,388,550
2019-08-05 291.33 286.68 282.52 291.33 -2.4666% -0.8846% 3.0241% 1,528,500 $438,190,380
2019-08-02 297.01 293.93 293.10 300.44 -1.4286% -0.3957% 2.4431% 1,693,200 $497,682,276
2019-08-01 298.50 298.19 295.60 301.82 0.4853% 0.5897% 2.0608% 1,637,300 $488,226,487
2019-07-31 301.29 296.75 290.82 302.44 4.2985% 5.8941% 3.8421% 2,666,800 $791,372,900
2019-07-30 279.06 284.52 274.44 284.52 1.2455% -0.6975% 3.5428% 935,600 $266,196,911
2019-07-29 277.00 281.02 276.94 283.38 1.4989% 0.047% 2.2726% 704,800 $198,062,896
2019-07-26 275.69 276.87 273.31 278.40 0.8854% 0.4555% 1.8283% 886,400 $245,417,568
2019-07-25 276.08 274.44 273.15 278.09 -0.5976% -0.0036% 1.7747% 798,400 $219,112,896
2019-07-24 281.49 276.09 271.57 281.49 -1.981% -0.0639% 3.5241% 1,490,700 $411,567,362
2019-07-23 281.63 281.67 277.99 283.32 -0.1843% -0.1984% 1.8813% 772,000 $217,449,240
2019-07-22 282.71 282.19 278.83 283.65 0.1846% 0.3692% 1.6993% 771,100 $217,596,709
2019-07-19 283.68 281.67 278.28 284.01 -0.5859% 0.1235% 2.0175% 733,400 $206,576,778
2019-07-18 279.28 283.33 276.70 286.65 0.4788% -0.9575% 3.4711% 831,600 $235,617,228
2019-07-17 283.09 281.98 281.78 285.41 -0.816% -0.4256% 1.2719% 706,200 $199,134,276
2019-07-16 286.09 284.30 282.65 287.65 -0.3575% 0.2699% 1.7382% 797,000 $226,587,100
2019-07-15 290.91 285.32 284.01 290.91 -2.0361% -0.1167% 2.3719% 1,317,100 $375,794,972
2019-07-12 281.12 291.25 280.80 291.39 3.9473% 0.333% 3.6343% 2,058,800 $599,625,500
2019-07-11 280.74 280.19 276.40 284.22 4.5836% 4.7889% 2.7514% 2,364,700 $662,565,293
2019-07-10 260.68 267.91 260.52 268.35 2.9869% 0.2076% 2.9169% 1,058,000 $283,448,780
2019-07-09 262.51 260.14 259.18 265.58 -1.5181% -0.6209% 2.4098% 957,600 $249,110,064
2019-07-08 263.87 264.15 259.69 264.67 -0.1889% -0.2947% 1.8816% 733,500 $193,754,024
2019-07-05 261.99 264.65 261.38 267.44 0.8152% -0.1981% 2.2659% 645,900 $170,937,435
2019-07-03 259.95 262.51 259.89 264.48 1.1872% 0.2004% 1.7355% 481,100 $126,293,561
2019-07-02 260.90 259.43 254.54 260.90 -0.6548% -0.0919% 2.4366% 1,171,200 $303,844,416
2019-07-01 266.82 261.14 260.49 266.82 -1.568% 0.5729% 2.3724% 1,017,200 $265,631,608
2019-06-28 265.44 265.30 260.00 266.42 0.2646% 0.3175% 2.4097% 2,360,800 $626,320,240
2019-06-27 261.98 264.60 261.45 268.81 1.0116% 0.0115% 2.738% 1,003,300 $265,473,180
2019-06-26 261.62 261.95 258.02 263.70 0.042% -0.084% 2.1521% 1,132,500 $296,658,375
2019-06-25 268.21 261.84 260.78 268.88 -2.0353% 0.3479% 3.0136% 1,171,700 $306,797,928
2019-06-24 271.01 267.28 265.03 271.01 -1.0843% 0.2961% 2.2066% 1,197,000 $319,934,159
2019-06-21 259.95 270.21 258.90 271.89 4.3967% 0.4327% 4.7767% 2,522,500 $681,604,725
2019-06-20 258.41 258.83 254.49 260.10 0.7944% 0.6309% 2.1569% 1,137,500 $294,419,125
2019-06-19 257.70 256.79 255.87 259.23 -0.4536% -0.1008% 1.2961% 1,209,500 $310,587,505
2019-06-18 256.10 257.96 254.55 259.32 1.2521% 0.522% 1.8394% 1,010,100 $260,565,395
2019-06-17 251.56 254.77 250.81 255.54 1.1675% -0.1072% 1.851% 636,300 $162,110,151
2019-06-14 255.15 251.83 250.25 255.66 -1.1385% 0.1649% 2.1161% 966,500 $243,393,695
2019-06-13 245.73 254.73 245.28 255.05 3.5151% -0.1422% 3.8306% 1,297,900 $330,614,067
2019-06-12 243.39 246.08 242.89 246.17 1.1801% 0.074% 1.3324% 1,639,100 $403,349,728
2019-06-11 249.47 243.21 242.78 256.53 -2.5874% -0.0801% 5.3583% 1,232,200 $299,683,362
2019-06-10 249.32 249.67 247.41 251.67 0.3215% 0.1808% 1.6936% 673,200 $168,077,844
2019-06-07 248.09 248.87 246.27 250.19 0.8183% 0.5023% 1.5668% 899,600 $223,883,452
2019-06-06 252.45 246.85 246.45 252.59 -2.0164% 0.2064% 2.4308% 1,134,200 $279,977,270
2019-06-05 253.62 251.93 250.54 255.17 -0.356% 0.3125% 1.8137% 1,665,900 $419,690,187
2019-06-04 250.92 252.83 247.02 254.04 1.0027% 0.2397% 2.7618% 1,903,100 $481,160,773
2019-06-03 254.90 250.32 247.21 259.31 2.2298% 4.1003% 4.6662% 2,589,800 $648,278,736
2019-05-31 245.70 244.86 241.19 247.73 -1.2104% -0.8715% 2.64% 1,709,100 $418,490,226
2019-05-30 251.26 247.86 245.35 251.85 -1.2667% 0.0876% 2.5809% 835,500 $207,087,030
2019-05-29 250.56 251.04 248.00 251.77 -0.4007% -0.5912% 1.4974% 1,082,200 $271,675,488
2019-05-28 262.80 252.05 252.01 264.31 -4.2836% -0.2013% 4.6554% 1,660,800 $418,604,640
2019-05-24 259.77 263.33 259.77 264.93 1.4759% 0.104% 1.9477% 2,333,300 $614,427,889
2019-05-23 259.00 259.50 255.60 260.10 -0.4718% -0.6635% 1.7301% 1,888,200 $489,987,900
2019-05-22 255.60 260.73 255.52 261.31 1.5462% -0.4518% 2.2156% 2,141,600 $558,379,368
2019-05-21 250.83 256.76 250.62 257.50 2.6917% 0.32% 2.6757% 1,470,900 $377,668,284
2019-05-20 247.10 250.03 246.22 251.14 0.8918% -0.2918% 1.9591% 1,633,200 $408,348,996
2019-05-17 241.77 247.82 240.51 249.50 2.3119% -0.1858% 3.6024% 1,389,100 $344,246,762
2019-05-16 244.33 242.22 241.31 245.62 -0.5991% 0.2667% 1.7547% 1,436,800 $348,021,696
2019-05-15 234.79 243.68 233.00 244.63 3.6451% -0.1361% 4.7539% 1,509,100 $367,737,488
2019-05-14 236.07 235.11 233.75 237.81 -0.2419% 0.1655% 1.7072% 1,974,400 $464,201,184
2019-05-13 239.73 235.68 235.62 242.17 -3.4336% -1.7733% 2.7047% 1,369,700 $322,810,896
2019-05-10 244.21 244.06 238.74 245.58 0.0697% 0.1312% 2.7852% 1,115,700 $272,297,742
2019-05-09 245.30 243.89 242.19 246.13 -1.5699% -1.0009% 1.6008% 1,388,600 $338,665,654
2019-05-08 244.05 247.78 241.80 249.66 1.0192% -0.5015% 3.1463% 1,130,900 $280,214,402
2019-05-07 248.38 245.28 242.72 249.36 -1.7505% -0.5087% 2.6608% 1,388,000 $340,448,640
2019-05-06 245.98 249.65 245.05 253.76 0.0601% -1.4108% 3.4324% 2,213,400 $552,575,310
2019-05-03 247.80 249.50 246.05 250.95 0.857% 0.1698% 1.951% 1,361,400 $339,669,300
2019-05-02 247.13 247.38 240.34 248.75 0.4956% 0.3941% 3.3809% 1,758,300 $434,968,254
2019-05-01 250.09 246.16 242.01 254.01 -3.6216% -2.0829% 4.7244% 2,707,200 $666,404,352
2019-04-30 256.89 255.41 249.00 258.00 -0.5568% 0.0195% 3.4884% 1,383,200 $353,283,112
2019-04-29 258.01 256.84 255.38 259.18 -0.4496% 0.0039% 1.4662% 994,700 $255,478,747
2019-04-26 251.96 258.00 251.90 259.25 2.4379% 0.0397% 2.8351% 1,684,700 $434,652,600
2019-04-25 249.27 251.86 247.61 253.17 0.7883% -0.2481% 2.1947% 1,487,200 $374,566,192
2019-04-24 248.81 249.89 246.85 251.11 0.5796% 0.1449% 1.6965% 1,883,200 $470,592,848
2019-04-23 243.06 248.45 239.59 248.67 2.4114% 0.1896% 3.6514% 2,078,900 $516,502,705
2019-04-22 241.45 242.60 241.31 247.75 0.7936% 0.3145% 2.5974% 1,578,300 $382,895,580
2019-04-18 233.78 240.69 233.74 242.62 3.3492% 0.3822% 3.6621% 2,018,700 $485,880,903
2019-04-17 236.51 232.89 225.65 237.18 -0.94% 0.5997% 4.8613% 3,951,900 $920,357,991
2019-04-16 256.42 235.10 233.00 257.53 -7.4409% 0.9528% 9.5251% 4,794,300 $1,127,139,930
2019-04-15 254.63 254.00 251.06 254.84 0.2724% 0.5211% 1.4833% 2,509,800 $637,489,200
2019-04-12 261.54 253.31 251.69 262.23 -2.8496% 0.3072% 4.0213% 1,840,700 $466,267,717
2019-04-11 267.55 260.74 255.38 268.58 -2.1614% 0.394% 4.9151% 2,114,400 $551,308,656
2019-04-10 274.94 266.50 266.22 275.28 -2.9603% 0.1129% 3.2912% 1,209,300 $322,278,450
2019-04-09 272.45 274.63 269.09 275.18 0.3911% -0.4044% 2.2131% 1,003,000 $275,453,890
2019-04-08 276.06 273.56 271.99 278.65 -1.0561% -0.1519% 2.3912% 1,084,500 $296,675,820
2019-04-05 270.39 276.48 268.80 276.74 1.883% -0.3611% 2.8691% 1,122,100 $310,238,208
2019-04-04 264.72 271.37 263.41 271.90 2.8852% 0.364% 3.1225% 1,174,500 $318,724,065
2019-04-03 263.97 263.76 258.04 264.98 0.5489% 0.629% 2.6191% 1,779,300 $469,308,168
2019-04-02 270.01 262.32 261.74 270.91 -2.2398% 0.6261% 3.3849% 1,084,200 $284,407,344
2019-04-01 268.29 268.33 264.08 268.88 0.8759% 0.8609% 1.7852% 899,100 $241,255,503
2019-03-29 264.75 266.00 261.42 266.51 0% 0% 0% 1,215,800 $323,402,800