Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	HUM	309.25	310.99	305.83	305.90	-5.40	1,212,774	19,311	306.00	306.99
2024-04-25	Z	HUM	314.73	315.705	308.1879	311.41	-4.52	1,837,706	24,354	309.95	310.99
2024-04-24	Z	HUM	335.00	336.40	309.00	315.98	-11.68	3,488,930	36,139	310.15	327.50
2024-04-23	Z	HUM	325.43	328.18	320.47	327.98	2.53	1,623,574	20,814	331.00	334.00
2024-04-22	Z	HUM	326.74	334.42	324.63	325.30	-3.04	1,591,092	23,174	326.05	335.33
2024-04-19	Z	HUM	327.00	329.75	326.90	328.33	3.49	1,143,727	18,806	325.58	331.10
2024-04-18	Z	HUM	327.60	331.00	324.055	324.83	1.29	1,557,227	18,496	323.66	329.83
2024-04-17	Z	HUM	319.63	324.38	318.10	323.46	5.98	1,958,770	21,381	318.30	328.89
2024-04-16	Z	HUM	329.99	330.00	317.39	317.52	2.78	1,683,354	20,745	318.20	328.14
2024-04-15	Z	HUM	315.50	317.57	313.00	314.71	2.12	1,184,640	17,089	305.01	315.00
2024-04-12	Z	HUM	315.94	316.09	310.33	312.59	-3.916	1,467,563	16,910	312.50	316.88
2024-04-11	Z	HUM	320.78	320.78	315.50	316.29	-3.02	992,233	16,723	315.70	316.65
2024-04-10	Z	HUM	316.80	321.32	315.40	319.17	-0.57	1,101,208	18,012	314.71	321.50
2024-04-09	Z	HUM	316.50	319.62	315.80	319.62	2.57	850,339	13,606	316.30	319.80
2024-04-08	Z	HUM	311.84	318.80	310.72	317.00	4.005	1,299,636	16,386	317.00	319.00
2024-04-05	Z	HUM	307.705	314.24	307.705	313.11	3.06	1,238,720	19,018	312.80	315.48
2024-04-04	Z	HUM	309.12	314.435	308.0417	310.04	2.22	1,845,709	24,350	309.03	537.99
2024-04-03	Z	HUM	305.845	312.89	302.70	308.06	3.87	2,835,992	34,168	301.00	310.00
2024-04-02	Z	HUM	315.49	320.12	299.23	304.33	-47.3208	9,512,661	84,049	280.19	304.98
2024-04-01	Z	HUM	346.00	353.00	345.91	351.45	4.86	1,071,091	18,295	317.62	319.00
2024-03-29	Z	HUM	349.60	350.9395	345.89	346.72	-2.835	0	0	346.22	347.51
2024-03-28	Z	HUM	349.60	350.9395	345.89	346.72	-2.835	1,583,045	18,548	346.22	347.51
2024-03-27	Z	HUM	349.58	351.185	347.6622	349.50	2.035	1,000,302	12,891	348.00	349.50
2024-03-26	Z	HUM	349.00	350.27	347.35	348.38	1.13	1,498,413	13,521	347.30	352.00
2024-03-25	Z	HUM	349.00	349.7306	345.80	347.09	-1.57	1,004,047	12,528	347.00	347.87
2024-03-22	Z	HUM	348.02	354.00	348.02	348.54	1.15	1,116,409	14,288	347.98	348.83
2024-03-21	Z	HUM	347.74	352.12	346.82	347.39	-0.78	1,460,617	13,840	346.82	348.99
2024-03-20	Z	HUM	349.52	352.12	347.33	348.19	-3.41	1,464,219	13,327	347.05	351.11
2024-03-19	Z	HUM	349.30	352.46	348.13	351.59	4.178	1,445,873	11,678	350.60	352.45
2024-03-18	Z	HUM	347.22	349.94	344.17	347.19	-0.95	1,008,332	11,377	339.65	351.00
2024-03-15	Z	HUM	346.79	349.28	344.50	348.15	-0.87	2,469,143	16,029	340.32	348.50
2024-03-14	Z	HUM	344.90	349.47	343.02	348.89	3.795	947,488	16,199	342.51	348.89
2024-03-13	Z	HUM	345.38	351.36	344.535	345.20	0.085	1,056,032	17,198	342.58	347.51
2024-03-12	Z	HUM	346.33	348.37	340.09	345.15	-1.625	1,315,805	16,800	345.24	347.00
2024-03-11	Z	HUM	338.60	349.20	338.60	347.00	7.78	1,164,993	19,854	347.00	349.20
2024-03-08	Z	HUM	340.56	344.43	338.44	339.35	-1.20	1,164,278	16,079	337.50	339.25
2024-03-07	Z	HUM	338.78	342.15	334.54	340.72	1.695	1,576,264	18,899	310.18	340.50
2024-03-06	Z	HUM	337.41	342.09	336.52	339.08	1.15	1,554,779	21,377	338.03	339.07
2024-03-05	Z	HUM	349.00	351.82	337.14	337.92	-8.91	2,569,195	27,793	337.92	399.00
2024-03-04	Z	HUM	351.00	352.81	346.60	346.83	-5.22	1,792,557	19,763	347.20	349.00
2024-03-01	Z	HUM	349.70	352.10	346.26	352.10	1.78	1,639,982	18,310	347.50	390.50
2024-02-29	Z	HUM	351.76	353.4571	346.32	350.32	-1.25	2,291,643	24,576	255.00	351.00
2024-02-28	Z	HUM	359.99	361.30	350.51	351.16	-11.52	2,128,472	27,898	350.50	352.50
2024-02-27	Z	HUM	361.15	366.58	357.1801	362.70	2.76	1,454,591	18,920	355.00	372.58
2024-02-26	Z	HUM	363.89	366.7125	357.885	359.95	-3.00	1,217,485	17,621	359.00	360.50
2024-02-23	Z	HUM	368.78	369.41	361.5501	362.91	-5.43	1,371,670	18,603	362.90	366.51
2024-02-22	Z	HUM	367.00	369.34	362.87	368.08	0.447	1,226,222	16,169	360.01	372.50
2024-02-21	Z	HUM	368.57	369.52	364.90	367.60	0.41	876,730	12,986	350.00	368.00
2024-02-20	Z	HUM	366.40	369.23	365.00	367.14	0.31	1,121,073	14,516	365.00	367.95
2024-02-19	Z	HUM	365.45	368.93	365.26	366.92	3.06	0	0	364.00	366.50
2024-02-16	Z	HUM	365.45	368.93	365.26	366.92	3.06	954,706	13,133	364.00	366.50
2024-02-15	Z	HUM	364.66	366.74	362.51	363.98	1.72	1,245,704	16,566	361.00	366.40
2024-02-14	Z	HUM	363.65	364.115	360.89	362.29	-2.27	1,124,731	15,241	361.00	362.89
2024-02-13	Z	HUM	369.81	373.27	364.34	364.48	-4.69	1,255,040	17,893	364.60	367.97
2024-02-12	Z	HUM	370.30	371.71	367.29	369.14	-1.04	990,384	13,291	362.11	370.99
2024-02-09	Z	HUM	368.27	371.16	366.13	370.28	2.48	1,122,447	15,383	369.67	370.77
2024-02-08	Z	HUM	370.43	372.9299	366.925	367.80	-0.76	1,579,259	16,727	335.50	375.00
2024-02-07	Z	HUM	368.68	371.85	365.66	368.57	2.07	2,309,571	23,903	367.09	371.00
2024-02-06	Z	HUM	361.45	368.42	359.0201	366.35	5.03	2,271,580	23,012	355.00	372.58
2024-02-05	Z	HUM	373.31	375.82	358.64	361.02	-17.93	3,401,830	33,642	348.88	367.64
2024-02-02	Z	HUM	378.38	382.84	374.22	378.87	3.035	1,784,696	23,645	90.00	378.87
2024-02-01	Z	HUM	375.07	379.50	370.00	375.82	-2.37	3,045,606	30,102	372.58	375.82
2024-01-31	Z	HUM	380.02	383.44	375.51	378.06	1.26	2,264,211	23,869	377.20	377.50
2024-01-30	Z	HUM	370.39	378.00	365.89	376.83	10.89	3,059,258	30,865	376.85	377.40
2024-01-29	Z	HUM	363.00	367.76	358.10	365.94	4.70	2,854,050	26,705	365.00	365.94