Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Humana (NY:HUM)

257.85 +4.83 (+1.91%)

Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	262.52	264.80	256.14	257.85	1,627,167	+4.83(+1.91%)
Dec 04, 2025	255.50	257.48	251.03	253.02	2,096,358	-3.90(-1.52%)
Dec 03, 2025	242.78	258.34	241.59	256.92	2,530,804	+14.96(+6.18%)
Dec 02, 2025	242.09	244.00	238.81	241.96	1,696,393	-0.27(-0.11%)
Dec 01, 2025	246.00	246.77	241.81	242.23	1,623,496	-3.54(-1.44%)
Nov 28, 2025	246.19	247.26	242.81	245.77	621,852	-0.22(-0.09%)
Nov 26, 2025	237.64	246.17	235.56	245.99	1,993,579	+8.11(+3.41%)
Nov 25, 2025	228.40	238.12	228.40	237.88	2,181,867	+8.68(+3.79%)
Nov 24, 2025	229.51	229.85	222.04	229.20	2,086,222	+2.10(+0.92%)
Nov 21, 2025	223.38	231.76	221.50	227.10	1,779,661	+3.81(+1.71%)
Nov 20, 2025	231.98	233.58	222.80	223.29	1,442,591	-5.61(-2.45%)
Nov 19, 2025	237.88	239.09	226.81	228.90	1,492,739	-5.20(-2.22%)
Nov 18, 2025	232.94	238.92	230.81	234.10	1,423,348	-0.01(-0.00%)
Nov 17, 2025	236.50	239.00	233.29	234.11	1,261,590	-3.01(-1.27%)
Nov 14, 2025	235.36	237.44	230.71	237.12	1,540,457	+0.38(+0.16%)
Nov 13, 2025	240.50	242.92	236.05	236.74	1,456,942	-3.74(-1.56%)
Nov 12, 2025	243.71	246.72	240.42	240.48	1,827,372	-2.99(-1.23%)
Nov 11, 2025	239.98	245.50	238.50	243.47	1,491,871	+5.05(+2.12%)
Nov 10, 2025	248.14	249.51	237.64	238.42	1,973,676	-13.62(-5.40%)
Nov 07, 2025	251.01	256.23	248.58	252.04	1,472,387	+0.93(+0.37%)
Nov 06, 2025	261.76	264.40	250.83	251.11	2,464,203	-13.83(-5.22%)
Nov 05, 2025	260.74	265.70	251.16	264.94	3,482,786	-16.93(-6.01%)
Nov 04, 2025	279.89	284.27	276.70	281.87	1,412,550	+1.95(+0.70%)
Nov 03, 2025	277.99	280.76	271.41	279.92	1,295,081	+1.73(+0.62%)
Oct 31, 2025	285.70	287.15	277.60	278.19	1,782,775	-7.42(-2.60%)
Oct 30, 2025	293.00	293.85	284.00	285.61	1,791,033	-7.06(-2.41%)
Oct 29, 2025	293.88	296.49	291.34	292.67	1,336,253	-2.13(-0.72%)
Oct 28, 2025	297.21	299.68	288.01	294.80	1,329,380	+2.46(+0.84%)
Oct 27, 2025	290.44	294.56	290.32	292.34	1,027,283	+1.69(+0.58%)
Oct 24, 2025	291.03	292.00	287.65	290.65	791,958	-0.65(-0.22%)
Oct 23, 2025	283.38	293.14	280.70	291.30	881,606	+3.58(+1.24%)
Oct 22, 2025	295.00	295.20	287.30	287.72	972,315	-7.48(-2.53%)
Oct 21, 2025	284.67	295.49	281.93	295.20	1,909,930	+11.20(+3.94%)
Oct 20, 2025	275.65	284.04	275.65	284.00	1,071,658	+8.99(+3.27%)
Oct 17, 2025	266.00	279.14	266.00	275.01	2,142,814	+7.73(+2.89%)
Oct 16, 2025	262.17	267.38	261.20	267.28	1,520,919	+5.11(+1.95%)
Oct 15, 2025	260.60	262.51	256.69	262.17	1,422,774	+0.56(+0.21%)
Oct 14, 2025	266.11	268.00	257.94	261.61	2,745,313	-9.39(-3.46%)
Oct 13, 2025	280.24	281.00	270.35	271.00	1,671,741	-9.22(-3.29%)
Oct 10, 2025	285.97	285.99	275.93	280.22	1,610,520	-10.38(-3.57%)
Oct 09, 2025	301.02	301.02	290.06	290.60	948,258	-7.44(-2.50%)
Oct 08, 2025	295.67	302.79		298.04	1,551,600	+2.79(+0.94%)
Oct 07, 2025	298.29	298.75	290.79	295.25	1,787,418	+0.05(+0.02%)
Oct 06, 2025	284.41	296.25	283.00	295.20	2,787,691	+11.48(+4.05%)
Oct 03, 2025	256.48	287.51	255.01	283.72	4,476,367	+27.10(+10.56%)
Oct 02, 2025	246.22	266.87	239.00	256.62	5,300,179	+9.85(+3.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Humana (NY:HUM)

Historical Prices