Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 325.30 | -3.03 | -0.92% | 326.74 | 334.42 | 324.63 | 1,581,989 |
| Apr 19 2024 | 328.33 | 3.50 | 1.08% | 327.00 | 329.75 | 326.87 | 1,143,684 |
| Apr 18 2024 | 324.83 | 1.37 | 0.42% | 326.52 | 331.00 | 324.055 | 1,557,216 |
| Apr 17 2024 | 323.46 | 5.94 | 1.87% | 319.63 | 324.38 | 318.10 | 1,956,175 |
| Apr 16 2024 | 317.52 | 2.88 | 0.92% | 320.045 | 325.00 | 317.39 | 1,461,898 |
| Apr 15 2024 | 314.64 | 2.05 | 0.66% | 315.17 | 317.57 | 313.00 | 1,184,631 |
| Apr 12 2024 | 312.59 | -3.70 | -1.17% | 315.94 | 316.09 | 310.33 | 1,461,964 |
| Apr 11 2024 | 316.29 | -2.88 | -0.90% | 320.78 | 320.78 | 315.50 | 992,082 |
| Apr 10 2024 | 319.17 | -0.45 | -0.14% | 316.55 | 321.32 | 315.40 | 1,075,918 |
| Apr 09 2024 | 319.62 | 2.62 | 0.83% | 315.71 | 319.62 | 315.71 | 850,281 |
| Apr 08 2024 | 317.00 | 3.89 | 1.24% | 311.84 | 318.80 | 310.72 | 1,299,511 |
| Apr 05 2024 | 313.11 | 3.07 | 0.99% | 310.02 | 314.24 | 310.02 | 1,207,983 |
| Apr 04 2024 | 310.04 | 1.98 | 0.64% | 309.14 | 314.435 | 308.0417 | 1,845,766 |
| Apr 03 2024 | 308.06 | 3.73 | 1.23% | 306.28 | 312.89 | 302.70 | 2,839,484 |
| Apr 02 2024 | 304.33 | -47.12 | -13.41% | 315.68 | 318.62 | 299.23 | 8,829,827 |
| Apr 01 2024 | 351.45 | 4.73 | 1.36% | 346.00 | 353.00 | 345.91 | 1,060,025 |
| Mar 28 2024 | 346.72 | -2.78 | -0.80% | 349.60 | 350.9395 | 345.89 | 1,604,977 |
| Mar 27 2024 | 349.50 | 1.12 | 0.32% | 349.58 | 351.185 | 347.6622 | 1,000,292 |
| Mar 26 2024 | 348.38 | 1.29 | 0.37% | 349.00 | 350.27 | 347.35 | 1,496,764 |
| Mar 25 2024 | 347.09 | -1.45 | -0.42% | 349.00 | 349.97 | 345.80 | 1,004,042 |
| Mar 22 2024 | 348.54 | 1.15 | 0.33% | 348.02 | 354.00 | 348.02 | 1,116,383 |
| Mar 21 2024 | 347.39 | -0.80 | -0.23% | 347.74 | 352.12 | 346.82 | 1,460,374 |
| Mar 20 2024 | 348.19 | -3.40 | -0.97% | 349.52 | 352.12 | 347.33 | 1,464,100 |
| Mar 19 2024 | 351.59 | 4.40 | 1.27% | 349.30 | 352.46 | 348.13 | 1,445,872 |
| Mar 18 2024 | 347.19 | -0.96 | -0.28% | 347.22 | 349.94 | 344.17 | 1,008,538 |
| Mar 15 2024 | 348.15 | -0.74 | -0.21% | 348.485 | 349.28 | 344.50 | 2,376,658 |
| Mar 14 2024 | 348.89 | 3.69 | 1.07% | 344.90 | 349.47 | 343.02 | 946,862 |
| Mar 13 2024 | 345.20 | 0.05 | 0.01% | 346.67 | 351.36 | 344.535 | 1,056,028 |
| Mar 12 2024 | 345.15 | -1.85 | -0.53% | 346.33 | 348.37 | 340.09 | 1,315,779 |
| Mar 11 2024 | 347.00 | 7.65 | 2.25% | 338.43 | 349.20 | 338.43 | 1,164,979 |
| Mar 08 2024 | 339.35 | -1.37 | -0.40% | 340.56 | 344.43 | 338.44 | 1,164,196 |
| Mar 07 2024 | 340.72 | 1.64 | 0.48% | 338.78 | 342.15 | 334.54 | 1,575,787 |
| Mar 06 2024 | 339.08 | 1.16 | 0.34% | 337.41 | 342.09 | 336.52 | 1,554,071 |
| Mar 05 2024 | 337.92 | -8.91 | -2.57% | 349.00 | 351.82 | 337.14 | 2,569,038 |
| Mar 04 2024 | 346.83 | -5.20 | -1.48% | 351.00 | 352.81 | 346.60 | 1,792,283 |
| Mar 01 2024 | 352.03 | 1.71 | 0.49% | 350.49 | 352.10 | 346.26 | 1,639,819 |
| Feb 29 2024 | 350.32 | -0.84 | -0.24% | 351.76 | 353.4571 | 346.32 | 2,291,609 |
| Feb 28 2024 | 351.16 | -11.54 | -3.18% | 359.99 | 361.30 | 350.51 | 2,127,825 |
| Feb 27 2024 | 362.70 | 2.75 | 0.76% | 361.15 | 366.58 | 357.1801 | 1,453,799 |
| Feb 26 2024 | 359.95 | -2.96 | -0.82% | 363.89 | 366.7125 | 357.885 | 1,217,188 |
| Feb 23 2024 | 362.91 | -5.17 | -1.40% | 368.78 | 369.41 | 361.5501 | 1,371,647 |
| Feb 22 2024 | 368.08 | 0.48 | 0.13% | 367.00 | 369.34 | 362.87 | 1,226,212 |
| Feb 21 2024 | 367.60 | 0.46 | 0.13% | 368.57 | 369.52 | 364.90 | 876,703 |
| Feb 20 2024 | 367.14 | 0.22 | 0.06% | 366.40 | 369.23 | 365.00 | 1,121,053 |
| Feb 16 2024 | 366.92 | 2.94 | 0.81% | 365.00 | 368.93 | 365.00 | 954,772 |
| Feb 15 2024 | 363.98 | 1.69 | 0.47% | 364.66 | 366.74 | 362.51 | 1,245,687 |
| Feb 14 2024 | 362.29 | -2.19 | -0.60% | 364.20 | 364.20 | 360.89 | 1,124,733 |
| Feb 13 2024 | 364.48 | -4.66 | -1.26% | 371.56 | 373.27 | 364.34 | 1,252,580 |
| Feb 12 2024 | 369.14 | -1.14 | -0.31% | 370.30 | 371.71 | 367.29 | 989,969 |
| Feb 09 2024 | 370.28 | 2.48 | 0.67% | 368.27 | 371.16 | 366.13 | 1,122,371 |
| Feb 08 2024 | 367.80 | -0.77 | -0.21% | 370.43 | 372.9299 | 366.925 | 1,579,135 |
| Feb 07 2024 | 368.57 | 2.22 | 0.61% | 367.60 | 371.85 | 365.66 | 2,307,858 |
| Feb 06 2024 | 366.35 | 5.33 | 1.48% | 361.45 | 368.42 | 359.0201 | 2,271,386 |
| Feb 05 2024 | 361.02 | -17.85 | -4.71% | 373.31 | 375.82 | 358.64 | 3,401,669 |
| Feb 02 2024 | 378.87 | 3.05 | 0.81% | 378.38 | 382.84 | 374.22 | 1,784,681 |
| Feb 01 2024 | 375.82 | -2.24 | -0.59% | 375.07 | 379.50 | 370.00 | 3,045,517 |
| Jan 31 2024 | 378.06 | 1.23 | 0.33% | 380.02 | 383.44 | 375.51 | 2,261,080 |
| Jan 30 2024 | 376.83 | 10.89 | 2.98% | 370.39 | 378.00 | 365.89 | 3,068,416 |
| Jan 29 2024 | 365.94 | 4.71 | 1.30% | 363.00 | 367.76 | 358.10 | 2,853,555 |
| Jan 26 2024 | 361.23 | 5.87 | 1.65% | 354.92 | 368.76 | 354.26 | 4,459,970 |
| Jan 25 2024 | 355.36 | -47.04 | -11.69% | 350.63 | 364.82 | 342.69 | 10,892,608 |
| Jan 24 2024 | 402.40 | -5.12 | -1.26% | 407.07 | 411.80 | 400.98 | 2,115,500 |
