The closing price for Humana (HUM) in May 2019 was $231.77, on May 31, 2019. It was down 2.1% for the month. The latest price is $283.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $232.57 | $234.49 | $228.30 | $231.77 | 1,709,111 |
May 30 2019 | $237.83 | $238.39 | $232.24 | $234.61 | 835,587 |
May 29 2019 | $237.17 | $238.31 | $234.74 | $237.62 | 1,082,206 |
May 28 2019 | $248.75 | $250.19 | $238.54 | $238.58 | 1,660,823 |
May 24 2019 | $245.88 | $250.77 | $245.88 | $249.25 | 2,333,299 |
May 23 2019 | $245.16 | $246.20 | $241.94 | $245.63 | 1,888,216 |
May 22 2019 | $241.94 | $247.34 | $241.84 | $246.79 | 2,141,590 |
May 21 2019 | $237.42 | $243.74 | $237.22 | $243.04 | 1,470,928 |
May 20 2019 | $233.91 | $237.72 | $233.06 | $236.67 | 1,633,190 |
May 17 2019 | $228.85 | $236.16 | $227.66 | $234.57 | 1,389,096 |
May 16 2019 | $231.27 | $232.49 | $228.41 | $229.27 | 1,436,874 |
May 15 2019 | $222.24 | $231.56 | $220.55 | $230.65 | 1,509,146 |
May 14 2019 | $223.45 | $225.10 | $221.26 | $222.54 | 1,974,424 |
May 13 2019 | $226.93 | $229.23 | $223.03 | $223.08 | 1,369,808 |
May 10 2019 | $231.16 | $232.45 | $225.98 | $231.01 | 1,115,679 |
May 09 2019 | $232.19 | $232.97 | $229.24 | $230.85 | 1,388,576 |
May 08 2019 | $231.00 | $236.31 | $228.88 | $234.54 | 1,130,898 |
May 07 2019 | $235.10 | $236.03 | $229.75 | $232.17 | 1,388,025 |
May 06 2019 | $232.83 | $240.20 | $231.95 | $236.31 | 2,213,437 |
May 03 2019 | $234.55 | $237.54 | $232.90 | $236.16 | 1,361,407 |
May 02 2019 | $233.92 | $235.45 | $227.49 | $234.16 | 1,758,256 |
May 01 2019 | $236.72 | $240.42 | $229.07 | $233.00 | 2,707,309 |
Daily pricing data for Humana dates back to 3/17/1980, and may be incomplete.
