Humana Inc (HUM) stock
HUMNYSEHospital & Medical Service PlansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 9/3040% above fair value
$414.50−3.06 (-0.73%)
Close on Oct 30, 2026Market cap $49.77BP/E 39.1Yield 0.85%
Price history
Humana share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$414.50
-0.73% on the day
52-week range
$163.11 – $456.50
-9.2% from the high
Change over 52 weeks
+45.1%
From $285.61 on Oct 30, 2025
Average volume
1.32M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $380.00 | $456.50 | $375.86 | $414.50 | +8.63% | 34,664,812 |
| Sep 2026 | $387.68 | $419.97 | $369.13 | $381.57 | -0.43% | 22,332,453 |
| Aug 2026 | $365.00 | $403.15 | $353.69 | $383.23 | +5.32% | 22,958,609 |
| Jul 2026 | $395.67 | $428.88 | $355.81 | $363.86 | -8.40% | 33,432,151 |
| Jun 2026 | $318.55 | $398.80 | $316.00 | $397.22 | +30.06% | 32,271,365 |
| May 2026 | $237.76 | $315.66 | $231.12 | $305.42 | +29.17% | 32,342,447 |
| Apr 2026 | $173.53 | $246.82 | $172.04 | $236.44 | +36.36% | 41,151,143 |
| Mar 2026 | $188.43 | $189.50 | $163.11 | $173.39 | -9.00% | 35,429,599 |
| Feb 2026 | $188.81 | $196.75 | $169.61 | $190.54 | -2.39% | 47,040,347 |
| Jan 2026 | $256.04 | $285.61 | $191.39 | $195.20 | -23.79% | 41,835,940 |
| Dec 2025 | $246.00 | $274.99 | $238.81 | $256.13 | +4.22% | 30,258,654 |
| Nov 2025 | $277.99 | $284.27 | $221.50 | $245.77 | -11.65% | 32,745,025 |
| Oct 2025 | $259.96 | $302.79 | $239.00 | $278.19 | +6.93% | 43,654,051 |
| Sep 2025 | $304.59 | $315.35 | $248.50 | $260.17 | -14.32% | 43,417,393 |
| Aug 2025 | $249.51 | $304.07 | $244.10 | $303.66 | +21.53% | 29,086,601 |
| Jul 2025 | $241.82 | $265.25 | $206.87 | $249.87 | +2.20% | 42,100,654 |
| Jun 2025 | $232.32 | $246.40 | $225.85 | $244.48 | +4.87% | 33,056,783 |
| May 2025 | $264.19 | $267.01 | $212.45 | $233.13 | -11.10% | 42,375,352 |
| Apr 2025 | $265.08 | $298.00 | $242.22 | $262.24 | -0.89% | 41,326,569 |
| Mar 2025 | $270.72 | $275.35 | $245.00 | $264.60 | -2.15% | 28,259,884 |
| Feb 2025 | $291.23 | $297.56 | $242.75 | $270.42 | -7.78% | 36,317,129 |
| Jan 2025 | $256.96 | $307.28 | $251.70 | $293.23 | +15.58% | 30,414,543 |
| Dec 2024 | $296.00 | $297.04 | $231.65 | $253.71 | -14.40% | 37,921,155 |
| Nov 2024 | $259.07 | $313.00 | $251.83 | $296.38 | +14.95% | 38,234,019 |
| Oct 2024 | $315.00 | $315.40 | $213.31 | $257.83 | -18.60% | 85,753,271 |
| Sep 2024 | $355.00 | $382.72 | $307.64 | $316.74 | -10.64% | 31,493,986 |
| Aug 2024 | $361.27 | $363.88 | $343.17 | $354.47 | -1.97% | 19,066,526 |
| Jul 2024 | $373.46 | $406.46 | $356.38 | $361.61 | -3.22% | 28,943,566 |
| Jun 2024 | $356.37 | $388.57 | $343.63 | $373.65 | +4.34% | 25,262,587 |
| May 2024 | $299.50 | $358.33 | $298.61 | $358.12 | +18.55% | 36,365,937 |
| Apr 2024 | $346.00 | $353.00 | $299.23 | $302.09 | -12.87% | 43,129,245 |
| Mar 2024 | $350.10 | $354.00 | $334.54 | $346.72 | -1.03% | 28,832,755 |
| Feb 2024 | $375.07 | $382.84 | $346.32 | $350.32 | -7.34% | 32,774,316 |
| Jan 2024 | $459.74 | $475.00 | $342.69 | $378.06 | -17.42% | 60,479,605 |
| Dec 2023 | $483.03 | $504.79 | $448.91 | $457.81 | -5.58% | 31,506,810 |
| Nov 2023 | $500.34 | $527.18 | $471.80 | $484.86 | -7.41% | 32,048,891 |
| Oct 2023 | $486.24 | $530.54 | $479.35 | $523.69 | +7.64% | 21,201,507 |
| Sep 2023 | $464.00 | $501.82 | $456.01 | $486.52 | +5.39% | 19,317,840 |
| Aug 2023 | $458.23 | $500.36 | $455.10 | $461.63 | +1.05% | 24,471,887 |
| Jul 2023 | $444.00 | $459.11 | $423.29 | $456.83 | +2.17% | 36,305,831 |
| Jun 2023 | $502.98 | $527.65 | $435.00 | $447.13 | -10.91% | 33,562,281 |
| May 2023 | $531.23 | $541.21 | $492.18 | $501.87 | -5.40% | 16,603,360 |
| Apr 2023 | $500.08 | $540.00 | $485.60 | $530.49 | +9.28% | 19,476,101 |
| Mar 2023 | $491.85 | $510.96 | $475.28 | $485.46 | -1.93% | 21,390,348 |
| Feb 2023 | $506.09 | $527.78 | $471.56 | $495.02 | -3.26% | 21,770,112 |
| Jan 2023 | $508.24 | $513.00 | $478.41 | $511.70 | -0.10% | 22,503,382 |
| Dec 2022 | $552.13 | $558.04 | $494.85 | $512.19 | -6.86% | 18,175,364 |
| Nov 2022 | $555.53 | $571.30 | $510.72 | $549.90 | -1.47% | 25,365,436 |
| Oct 2022 | $486.62 | $563.13 | $485.60 | $558.08 | +15.02% | 19,185,112 |
| Sep 2022 | $481.40 | $514.98 | $454.07 | $485.19 | +0.71% | 22,272,295 |
| Aug 2022 | $482.00 | $504.99 | $467.27 | $481.78 | -0.05% | 13,056,938 |
| Jul 2022 | $466.69 | $497.47 | $459.44 | $482.00 | +2.98% | 18,654,090 |
| Jun 2022 | $455.76 | $477.44 | $418.70 | $468.07 | +3.05% | 18,144,033 |
| May 2022 | $447.39 | $461.87 | $410.87 | $454.23 | +2.18% | 16,030,129 |
| Apr 2022 | $436.64 | $469.34 | $430.45 | $444.56 | +2.16% | 19,614,710 |
| Mar 2022 | $430.79 | $447.00 | $421.21 | $435.17 | +0.20% | 21,851,949 |
| Feb 2022 | $395.00 | $440.58 | $384.39 | $434.32 | +10.65% | 24,097,776 |
| Jan 2022 | $461.38 | $465.86 | $351.20 | $392.50 | -15.38% | 40,211,844 |
| Dec 2021 | $423.18 | $472.00 | $412.63 | $463.86 | +10.52% | 15,136,938 |
| Nov 2021 | $465.32 | $468.99 | $416.12 | $419.71 | -9.38% | 14,696,484 |
| Oct 2021 | $391.14 | $469.73 | $381.86 | $463.16 | +19.02% | 18,111,971 |
| Sep 2021 | $405.42 | $422.37 | $389.00 | $389.15 | -4.01% | 15,704,182 |
| Aug 2021 | $426.00 | $430.67 | $400.63 | $405.42 | -4.80% | 16,525,700 |
| Jul 2021 | $442.81 | $472.68 | $425.35 | $425.86 | -3.81% | 15,906,599 |
| Jun 2021 | $437.85 | $445.67 | $411.36 | $442.72 | +1.15% | 19,290,418 |
| May 2021 | $447.56 | $475.44 | $436.74 | $437.70 | -1.69% | 15,929,140 |
| Apr 2021 | $418.68 | $451.61 | $405.33 | $445.24 | +6.20% | 17,737,488 |
| Mar 2021 | $381.47 | $429.85 | $381.01 | $419.25 | +10.43% | 22,310,118 |
| Feb 2021 | $386.09 | $391.30 | $370.22 | $379.65 | -0.90% | 24,227,654 |
| Jan 2021 | $417.82 | $449.28 | $374.50 | $383.11 | -6.62% | 21,515,763 |
| Dec 2020 | $405.01 | $417.55 | $381.24 | $410.27 | +2.43% | 18,264,785 |
| Nov 2020 | $404.00 | $474.70 | $395.10 | $400.52 | +0.31% | 18,698,108 |
| Oct 2020 | $415.92 | $449.43 | $392.49 | $399.28 | -3.53% | 12,191,027 |
| Sep 2020 | $413.14 | $431.12 | $382.72 | $413.89 | -0.31% | 15,014,452 |
| Aug 2020 | $395.23 | $425.46 | $387.90 | $415.17 | +5.79% | 12,446,025 |
| Jul 2020 | $388.49 | $407.10 | $377.20 | $392.45 | +1.21% | 14,632,030 |
| Jun 2020 | $407.92 | $410.37 | $365.06 | $387.75 | -5.58% | 20,499,455 |
| May 2020 | $373.55 | $412.70 | $364.77 | $410.65 | +7.55% | 17,471,024 |
| Apr 2020 | $300.00 | $392.58 | $285.49 | $381.82 | +21.59% | 29,055,411 |
| Mar 2020 | $321.50 | $379.37 | $208.25 | $314.02 | -1.77% | 53,659,292 |
| Feb 2020 | $339.15 | $385.00 | $304.14 | $319.68 | -4.93% | 21,879,992 |
| Jan 2020 | $367.16 | $376.40 | $332.91 | $336.24 | -8.26% | 22,515,619 |
| Dec 2019 | $342.39 | $372.92 | $333.28 | $366.52 | +7.41% | 17,502,616 |
| Nov 2019 | $295.52 | $345.71 | $292.94 | $341.23 | +15.99% | 21,776,305 |
| Oct 2019 | $255.95 | $296.96 | $248.64 | $294.20 | +15.07% | 21,642,213 |
| Sep 2019 | $282.48 | $283.99 | $252.09 | $255.67 | -9.72% | 20,560,528 |
| Aug 2019 | $298.50 | $305.47 | $270.72 | $283.21 | -4.56% | 22,896,041 |
| Jul 2019 | $266.82 | $302.44 | $254.54 | $296.75 | +11.85% | 23,905,858 |
| Jun 2019 | $254.90 | $271.88 | $242.76 | $265.30 | +8.35% | 27,382,870 |
| May 2019 | $250.09 | $264.93 | $233.00 | $244.86 | -4.13% | 35,497,885 |
| Apr 2019 | $268.29 | $278.65 | $225.65 | $255.41 | -3.98% | 37,559,550 |
| Mar 2019 | $286.77 | $292.17 | $259.13 | $266.00 | -6.68% | 23,995,124 |
| Feb 2019 | $306.20 | $312.00 | $281.78 | $285.04 | -7.75% | 20,956,514 |
| Jan 2019 | $283.31 | $309.41 | $269.18 | $308.99 | +7.86% | 21,731,629 |
| Dec 2018 | $330.26 | $336.13 | $271.01 | $286.48 | -13.05% | 24,520,740 |
| Nov 2018 | $321.72 | $355.88 | $299.63 | $329.47 | +2.83% | 21,951,334 |
| Oct 2018 | $340.13 | $340.92 | $313.89 | $320.41 | -5.35% | 12,711,151 |
| Sep 2018 | $333.47 | $341.30 | $327.34 | $338.52 | +1.58% | 9,532,480 |
| Aug 2018 | $314.63 | $335.62 | $314.49 | $333.26 | +6.07% | 10,093,275 |
| Jul 2018 | $296.89 | $321.27 | $293.58 | $314.18 | +5.56% | 12,180,386 |
| Jun 2018 | $292.25 | $309.19 | $287.62 | $297.63 | +2.29% | 11,378,204 |
| May 2018 | $294.17 | $297.74 | $268.88 | $290.98 | -1.09% | 15,819,495 |
| Apr 2018 | $282.06 | $299.85 | $277.00 | $294.18 | +9.43% | 16,782,711 |
| Mar 2018 | $271.63 | $275.92 | $261.35 | $268.83 | -1.10% | 21,026,281 |
| Feb 2018 | $281.79 | $283.14 | $260.00 | $271.82 | -3.55% | 20,432,194 |
| Jan 2018 | $249.36 | $293.35 | $248.01 | $281.83 | +13.61% | 24,818,601 |
| Dec 2017 | $260.81 | $262.50 | $242.00 | $248.07 | -4.90% | 23,789,755 |
| Nov 2017 | $256.25 | $261.34 | $231.90 | $260.86 | +2.16% | 29,049,464 |
| Oct 2017 | $244.41 | $264.56 | $235.70 | $255.35 | +4.81% | 22,050,114 |
| Sep 2017 | $257.98 | $259.76 | $235.15 | $243.63 | -5.43% | 22,070,152 |
| Aug 2017 | $231.64 | $257.74 | $229.84 | $257.62 | +11.43% | 25,571,755 |
| Jul 2017 | $241.87 | $243.74 | $230.87 | $231.20 | -3.91% | 21,146,913 |
| Jun 2017 | $232.16 | $241.96 | $223.40 | $240.62 | +3.60% | 34,525,488 |
| May 2017 | $222.19 | $234.88 | $220.80 | $232.26 | +4.63% | 35,469,936 |
| Apr 2017 | $206.68 | $222.48 | $206.68 | $221.98 | +7.68% | 23,630,122 |
| Mar 2017 | $212.00 | $220.49 | $203.48 | $206.14 | -2.42% | 33,570,611 |
| Feb 2017 | $198.58 | $212.24 | $189.01 | $211.25 | +6.42% | 31,383,970 |
| Jan 2017 | $202.87 | $208.69 | $186.25 | $198.50 | -2.71% | 40,635,888 |
| Dec 2016 | $211.93 | $217.80 | $197.61 | $204.03 | -4.05% | 30,231,695 |
| Nov 2016 | $172.00 | $212.94 | $165.03 | $212.64 | +23.97% | 36,394,292 |
| Oct 2016 | $176.89 | $180.00 | $163.50 | $171.53 | -3.03% | 25,428,346 |
| Sep 2016 | $179.23 | $179.23 | $173.53 | $176.89 | -1.02% | 14,748,500 |
| Aug 2016 | $173.00 | $183.49 | $167.52 | $178.71 | +3.57% | 21,026,200 |
| Jul 2016 | $180.47 | $181.49 | $150.00 | $172.55 | -4.07% | 73,476,800 |
| Jun 2016 | $172.27 | $191.65 | $171.53 | $179.88 | +4.27% | 30,327,500 |
| May 2016 | $178.00 | $178.79 | $160.65 | $172.51 | -2.58% | 22,353,300 |
| Apr 2016 | $182.77 | $187.80 | $166.70 | $177.07 | -3.21% | 19,501,100 |
| Mar 2016 | $178.35 | $187.50 | $176.61 | $182.95 | +3.38% | 15,637,800 |
| Feb 2016 | $162.71 | $181.65 | $155.24 | $176.97 | +8.71% | 21,668,000 |
| Jan 2016 | $177.67 | $181.46 | $157.45 | $162.79 | -8.81% | 22,432,800 |
| Dec 2015 | $168.92 | $180.31 | $168.24 | $178.51 | +5.84% | 18,246,300 |
| Nov 2015 | $179.95 | $181.87 | $163.40 | $168.66 | -5.58% | 19,790,400 |
| Oct 2015 | $178.77 | $187.45 | $162.21 | $178.63 | -0.21% | 28,709,300 |
| Sep 2015 | $179.88 | $190.20 | $172.71 | $179.00 | -2.07% | 18,360,800 |
| Aug 2015 | $182.50 | $192.49 | $169.40 | $182.79 | +0.38% | 21,958,700 |
| Jul 2015 | $191.87 | $195.00 | $180.29 | $182.09 | -4.80% | 57,096,500 |
| Jun 2015 | $213.15 | $219.48 | $184.23 | $191.28 | -10.89% | 84,948,400 |
| May 2015 | $167.00 | $219.79 | $162.35 | $214.65 | +29.62% | 34,184,900 |
| Apr 2015 | $177.83 | $182.96 | $164.94 | $165.60 | -6.98% | 24,405,100 |
| Mar 2015 | $164.38 | $183.05 | $158.16 | $178.02 | +8.30% | 34,017,800 |
| Feb 2015 | $146.88 | $166.20 | $143.44 | $164.38 | +12.25% | 22,873,700 |
| Jan 2015 | $144.95 | $155.30 | $137.45 | $146.44 | +1.96% | 21,427,400 |
| Dec 2014 | $137.65 | $151.52 | $137.18 | $143.63 | +4.10% | 24,807,500 |
| Nov 2014 | $139.00 | $140.92 | $129.31 | $137.97 | -0.63% | 28,132,500 |
| Oct 2014 | $130.28 | $139.87 | $121.04 | $138.85 | +6.57% | 25,647,000 |
| Sep 2014 | $129.15 | $135.86 | $126.51 | $130.29 | +1.20% | 23,756,700 |
| Aug 2014 | $117.30 | $129.59 | $115.51 | $128.74 | +9.43% | 20,808,700 |
| Jul 2014 | $128.22 | $134.93 | $116.38 | $117.65 | -7.88% | 26,629,500 |
| Jun 2014 | $124.96 | $129.36 | $122.36 | $127.72 | +2.62% | 18,632,300 |
| May 2014 | $110.52 | $126.44 | $107.99 | $124.46 | +13.40% | 31,139,100 |
| Apr 2014 | $112.77 | $115.01 | $103.89 | $109.75 | -2.63% | 32,148,900 |
| Mar 2014 | $114.20 | $119.93 | $109.21 | $112.72 | +0.23% | 30,161,900 |
| Feb 2014 | $97.19 | $114.76 | $91.00 | $112.46 | +15.58% | 46,639,100 |
| Jan 2014 | $102.76 | $103.88 | $94.20 | $97.30 | -5.74% | 36,525,500 |
| Dec 2013 | $104.01 | $105.80 | $98.62 | $103.22 | -0.74% | 21,018,300 |
| Nov 2013 | $92.31 | $104.69 | $91.34 | $103.99 | +12.85% | 27,655,300 |
| Oct 2013 | $93.66 | $96.85 | $90.19 | $92.15 | -1.26% | 27,347,600 |
| Sep 2013 | $92.81 | $99.85 | $91.48 | $93.33 | +1.36% | 22,269,700 |
| Aug 2013 | $90.39 | $94.67 | $89.00 | $92.08 | +0.90% | 20,814,800 |
| Jul 2013 | $84.85 | $92.74 | $82.14 | $91.26 | +8.15% | 24,888,500 |
| Jun 2013 | $81.17 | $85.90 | $78.55 | $84.38 | +4.46% | 24,218,500 |
| May 2013 | $76.18 | $83.40 | $73.63 | $80.78 | +9.00% | 43,477,900 |
| Apr 2013 | $69.34 | $82.47 | $69.07 | $74.11 | +7.23% | 65,807,200 |
| Mar 2013 | $68.05 | $71.37 | $65.88 | $69.11 | +1.25% | 47,852,800 |
| Feb 2013 | $74.77 | $81.87 | $67.82 | $68.26 | -8.20% | 64,488,600 |
| Jan 2013 | $69.74 | $75.26 | $65.99 | $74.36 | +8.35% | 37,890,600 |
| Dec 2012 | $65.75 | $68.76 | $64.46 | $68.63 | +4.92% | 28,977,600 |
| Nov 2012 | $74.39 | $77.02 | $63.93 | $65.41 | -11.93% | 59,376,700 |
| Oct 2012 | $70.55 | $76.99 | $70.28 | $74.27 | +5.87% | 32,505,500 |
| Sep 2012 | $70.92 | $72.44 | $67.97 | $70.15 | +0.10% | 27,916,300 |
| Aug 2012 | $61.29 | $70.95 | $60.95 | $70.08 | +13.77% | 59,908,900 |
| Jul 2012 | $77.69 | $78.20 | $59.92 | $61.60 | -20.45% | 49,581,700 |
| Jun 2012 | $75.28 | $81.42 | $75.02 | $77.44 | +1.37% | 37,774,300 |
| May 2012 | $81.26 | $85.18 | $73.71 | $76.39 | -5.32% | 42,140,800 |
| Apr 2012 | $92.49 | $92.55 | $79.60 | $80.68 | -12.76% | 32,804,400 |
| Mar 2012 | $87.11 | $93.36 | $84.68 | $92.48 | +6.18% | 33,213,800 |
| Feb 2012 | $89.64 | $93.00 | $84.04 | $87.10 | -2.16% | 48,528,300 |
| Jan 2012 | $89.21 | $96.46 | $84.55 | $89.02 | +1.61% | 36,422,100 |
| Dec 2011 | $87.99 | $90.95 | $84.38 | $87.61 | -1.21% | 25,190,700 |
| Nov 2011 | $82.81 | $89.22 | $80.89 | $88.68 | +4.46% | 32,221,800 |
| Oct 2011 | $72.72 | $87.32 | $65.20 | $84.89 | +16.72% | 45,064,400 |
| Sep 2011 | $77.69 | $80.64 | $71.21 | $72.73 | -6.32% | 36,432,400 |
| Aug 2011 | $78.69 | $78.81 | $65.50 | $77.64 | +4.10% | 66,863,500 |
| Jul 2011 | $80.90 | $84.32 | $71.27 | $74.58 | -7.40% | 31,876,100 |
| Jun 2011 | $80.47 | $83.40 | $76.61 | $80.54 | +0.01% | 29,181,500 |
| May 2011 | $76.55 | $80.79 | $72.50 | $80.53 | +5.79% | 35,268,700 |
| Apr 2011 | $69.78 | $77.80 | $69.18 | $76.12 | +8.84% | 31,745,600 |
| Mar 2011 | $65.05 | $70.00 | $62.02 | $69.94 | +7.58% | 35,729,500 |
| Feb 2011 | $58.32 | $67.00 | $57.70 | $65.01 | +12.14% | 44,801,100 |
| Jan 2011 | $55.06 | $60.41 | $54.57 | $57.97 | +5.90% | 33,525,300 |
| Dec 2010 | $56.90 | $57.81 | $54.24 | $54.74 | -2.32% | 26,819,500 |
| Nov 2010 | $59.25 | $61.33 | $54.57 | $56.04 | -3.86% | 45,322,700 |
| Oct 2010 | $50.59 | $58.40 | $49.00 | $58.29 | +16.02% | 42,769,100 |
| Sep 2010 | $48.34 | $53.55 | $48.13 | $50.24 | +5.13% | 39,371,100 |
| Aug 2010 | $48.41 | $51.24 | $47.21 | $47.79 | +1.64% | 37,087,700 |
| Jul 2010 | $45.51 | $47.87 | $43.59 | $47.02 | +2.96% | 34,186,300 |
| Jun 2010 | $45.65 | $50.16 | $45.36 | $45.67 | -0.83% | 41,002,600 |
| May 2010 | $45.81 | $47.21 | $43.17 | $46.05 | +0.72% | 47,227,000 |
| Apr 2010 | $47.11 | $48.44 | $43.05 | $45.72 | -2.25% | 64,309,500 |
| Mar 2010 | $47.64 | $50.84 | $46.18 | $46.77 | -1.18% | 46,526,000 |
| Feb 2010 | $48.00 | $50.37 | $45.07 | $47.33 | -2.65% | 54,478,400 |
| Jan 2010 | $44.43 | $52.66 | $44.43 | $48.62 | +10.78% | 75,613,400 |
| Dec 2009 | $41.72 | $46.20 | $40.10 | $43.89 | +5.73% | 51,797,400 |
| Nov 2009 | $35.81 | $42.26 | $35.78 | $41.51 | +10.46% | 40,471,900 |
| Oct 2009 | $37.39 | $39.25 | $35.66 | $37.58 | +0.75% | 61,688,100 |
| Sep 2009 | $35.65 | $41.00 | $35.08 | $37.30 | +4.48% | 54,748,300 |
| Aug 2009 | $34.68 | $37.59 | $31.92 | $35.70 | +8.68% | 46,869,400 |
| Jul 2009 | $32.30 | $34.43 | $27.54 | $32.85 | +1.83% | 68,179,600 |
| Jun 2009 | $31.54 | $32.91 | $27.75 | $32.26 | +2.97% | 61,097,000 |
| May 2009 | $28.83 | $33.10 | $28.15 | $31.33 | +8.86% | 51,704,200 |
| Apr 2009 | $25.92 | $30.33 | $24.64 | $28.78 | +10.35% | 97,850,700 |
| Mar 2009 | $22.64 | $27.58 | $18.57 | $26.08 | +10.18% | 115,819,600 |
| Feb 2009 | $36.72 | $46.01 | $22.65 | $23.67 | -37.60% | 93,249,600 |
| Jan 2009 | $37.38 | $42.28 | $30.49 | $37.93 | +1.74% | 56,210,500 |
| Dec 2008 | $29.74 | $38.00 | $26.89 | $37.28 | +23.32% | 50,640,700 |
| Nov 2008 | $30.12 | $37.27 | $22.33 | $30.23 | +2.16% | 73,860,700 |
| Oct 2008 | $40.66 | $41.80 | $25.01 | $29.59 | -28.18% | 74,735,800 |
| Sep 2008 | $46.79 | $48.57 | $39.15 | $41.20 | -11.21% | 49,948,000 |
| Aug 2008 | $44.08 | $51.39 | $42.71 | $46.40 | +5.67% | 53,675,600 |
| Jul 2008 | $39.74 | $44.46 | $36.05 | $43.91 | +10.41% | 58,262,300 |
| Jun 2008 | $50.53 | $50.69 | $39.65 | $39.77 | -22.10% | 63,431,400 |
| May 2008 | $48.24 | $51.85 | $42.74 | $51.05 | +6.82% | 65,912,200 |
| Apr 2008 | $45.60 | $48.50 | $41.57 | $47.79 | +6.53% | 67,500,400 |
| Mar 2008 | $68.29 | $69.08 | $33.45 | $44.86 | -34.35% | 176,416,400 |
| Feb 2008 | $80.37 | $81.93 | $65.89 | $68.33 | -14.07% | 47,319,600 |
| Jan 2008 | $76.51 | $88.10 | $75.57 | $79.52 | +5.59% | 46,399,700 |
| Dec 2007 | $75.82 | $79.72 | $73.11 | $75.31 | -2.23% | 27,075,500 |
| Nov 2007 | $74.91 | $77.19 | $70.09 | $77.03 | +2.78% | 28,105,500 |
| Oct 2007 | $70.12 | $81.50 | $69.44 | $74.95 | +7.26% | 41,229,600 |
| Sep 2007 | $64.07 | $72.14 | $62.54 | $69.88 | +9.03% | 31,970,000 |
| Aug 2007 | $63.75 | $68.00 | $56.00 | $64.09 | 0.00% | 45,868,300 |
| Jul 2007 | $61.37 | $68.69 | $61.00 | $64.09 | +5.22% | 39,714,600 |
| Jun 2007 | $62.28 | $63.88 | $59.69 | $60.91 | -1.84% | 32,440,100 |
| May 2007 | $63.24 | $66.26 | $61.77 | $62.05 | -1.88% | 28,937,500 |
| Apr 2007 | $58.13 | $66.95 | $57.99 | $63.24 | +9.00% | 29,585,300 |
| Mar 2007 | $59.00 | $61.65 | $56.85 | $58.02 | -3.15% | 42,209,200 |
| Feb 2007 | $55.49 | $64.50 | $55.17 | $59.91 | +7.95% | 44,688,100 |
| Jan 2007 | $55.46 | $56.68 | $51.00 | $55.50 | +0.34% | 45,850,100 |
| Dec 2006 | $54.10 | $56.93 | $52.85 | $55.31 | +2.24% | 32,142,900 |
| Nov 2006 | $60.31 | $61.23 | $51.17 | $54.10 | -9.83% | 61,976,100 |
| Oct 2006 | $66.27 | $68.22 | $59.93 | $60.00 | -9.21% | 45,143,400 |
| Sep 2006 | $61.29 | $68.24 | $60.01 | $66.09 | +8.47% | 27,515,300 |
| Aug 2006 | $55.77 | $62.23 | $55.60 | $60.93 | +8.94% | 32,770,900 |
| Jul 2006 | $53.75 | $57.92 | $50.92 | $55.93 | +4.15% | 31,805,500 |
| Jun 2006 | $50.84 | $54.90 | $47.93 | $53.70 | +6.06% | 28,530,800 |
| May 2006 | $45.18 | $51.18 | $41.08 | $50.63 | +12.06% | 58,629,100 |
| Apr 2006 | $52.90 | $52.95 | $42.91 | $45.18 | -14.19% | 36,359,300 |
| Mar 2006 | $51.53 | $56.59 | $48.54 | $52.65 | +1.90% | 33,679,100 |
| Feb 2006 | $55.89 | $57.26 | $49.45 | $51.67 | -7.35% | 40,212,000 |
| Jan 2006 | $54.91 | $58.26 | $53.31 | $55.77 | +2.65% | 37,785,600 |
| Dec 2005 | $46.10 | $55.70 | $45.60 | $54.33 | +18.55% | 37,408,900 |
| Nov 2005 | $44.28 | $46.90 | $42.00 | $45.83 | +3.24% | 26,026,000 |
| Oct 2005 | $47.88 | $48.74 | $41.56 | $44.39 | -7.29% | 37,590,800 |
| Sep 2005 | $48.16 | $50.91 | $46.58 | $47.88 | -0.58% | 31,269,900 |
| Aug 2005 | $41.55 | $48.16 | $41.55 | $48.16 | +20.85% | 33,103,200 |
| Jul 2005 | $39.74 | $44.73 | $37.20 | $39.85 | +0.28% | 35,565,400 |
| Jun 2005 | $36.55 | $40.00 | $36.25 | $39.74 | +9.30% | 20,946,900 |
| May 2005 | $34.15 | $37.09 | $33.64 | $36.36 | +4.94% | 24,130,600 |
| Apr 2005 | $32.15 | $34.94 | $30.64 | $34.65 | +8.48% | 24,249,200 |
| Mar 2005 | $33.22 | $34.99 | $30.50 | $31.94 | -4.00% | 25,720,500 |
| Feb 2005 | $34.52 | $35.60 | $31.65 | $33.27 | -2.92% | 30,104,500 |
| Jan 2005 | $29.86 | $34.40 | $28.92 | $34.27 | +15.43% | 34,602,100 |
| Dec 2004 | $25.99 | $31.02 | $25.83 | $29.69 | +19.62% | 31,128,600 |
| Nov 2004 | $19.60 | $24.95 | $19.32 | $24.82 | +29.61% | 27,583,200 |
| Oct 2004 | $20.08 | $20.63 | $17.08 | $19.15 | -4.15% | 22,985,000 |
| Sep 2004 | $19.18 | $20.10 | $18.62 | $19.98 | +5.16% | 17,108,500 |
| Aug 2004 | $17.89 | $19.16 | $17.26 | $19.00 | +4.91% | 22,754,600 |
| Jul 2004 | $16.74 | $18.56 | $15.51 | $18.11 | +7.16% | 32,620,000 |
| Jun 2004 | $17.17 | $17.40 | $15.90 | $16.90 | -1.00% | 21,166,100 |
| May 2004 | $16.18 | $17.25 | $15.20 | $17.07 | +4.79% | 32,966,000 |
| Apr 2004 | $19.10 | $19.65 | $16.21 | $16.29 | -14.35% | 34,627,300 |
| Mar 2004 | $21.92 | $22.85 | $18.72 | $19.02 | -13.23% | 28,204,000 |
| Feb 2004 | $23.33 | $23.33 | $20.70 | $21.92 | -6.04% | 26,349,400 |
| Jan 2004 | $23.05 | $24.02 | $20.00 | $23.33 | +2.10% | 30,026,900 |
| Dec 2003 | $22.85 | $23.39 | $21.97 | $22.85 | +2.33% | 21,758,000 |
| Nov 2003 | $20.33 | $22.63 | $19.30 | $22.33 | +10.05% | 26,774,400 |
| Oct 2003 | $18.12 | $20.29 | $18.01 | $20.29 | +12.41% | 19,987,900 |
| Sep 2003 | $17.59 | $18.53 | $17.00 | $18.05 | +2.62% | 19,168,900 |
| Aug 2003 | $17.52 | $18.00 | $15.40 | $17.59 | +0.40% | 25,079,000 |
| Jul 2003 | $15.11 | $18.20 | $15.05 | $17.52 | +16.03% | 32,727,200 |
| Jun 2003 | $13.00 | $16.08 | $12.89 | $15.10 | +16.24% | 23,443,100 |
| May 2003 | $11.05 | $13.24 | $10.83 | $12.99 | +17.56% | 19,774,200 |
| Apr 2003 | $9.50 | $11.11 | $9.05 | $11.05 | +15.10% | 22,694,100 |
| Mar 2003 | $9.75 | $10.09 | $8.81 | $9.60 | -2.04% | 18,131,800 |
| Feb 2003 | $10.23 | $10.24 | $8.68 | $9.80 | -1.41% | 22,599,400 |
| Jan 2003 | $10.10 | $10.86 | $9.44 | $9.94 | -0.60% | 20,961,000 |
| Dec 2002 | $10.70 | $10.75 | $9.85 | $10.00 | -3.94% | 28,121,900 |
| Nov 2002 | $12.10 | $12.65 | $9.78 | $10.41 | -14.53% | 44,139,400 |
| Oct 2002 | $12.65 | $14.60 | $11.90 | $12.18 | -1.77% | 29,336,000 |
| Sep 2002 | $12.94 | $13.59 | $11.86 | $12.40 | -6.77% | 19,479,700 |
| Aug 2002 | $12.32 | $13.94 | $11.33 | $13.30 | +8.04% | 20,470,700 |
| Jul 2002 | $15.63 | $15.68 | $11.20 | $12.31 | -21.24% | 33,472,700 |
| Jun 2002 | $15.15 | $17.24 | $14.50 | $15.63 | +2.69% | 25,868,800 |
| May 2002 | $16.35 | $17.45 | $14.10 | $15.22 | -6.91% | 26,073,400 |
| Apr 2002 | $13.05 | $17.03 | $13.04 | $16.35 | +20.84% | 29,555,800 |
| Mar 2002 | $13.07 | $13.60 | $12.25 | $13.53 | +3.28% | 15,429,500 |
| Feb 2002 | $12.40 | $13.74 | $12.00 | $13.10 | +5.22% | 24,280,600 |
| Jan 2002 | $11.80 | $13.45 | $11.27 | $12.45 | +5.60% | 15,106,000 |
| Dec 2001 | $12.58 | $13.20 | $11.13 | $11.79 | -6.28% | 13,084,200 |
| Nov 2001 | $11.64 | $13.05 | $11.44 | $12.58 | +8.92% | 14,733,700 |
| Oct 2001 | $12.06 | $12.60 | $9.95 | $11.55 | -4.23% | 17,844,000 |
| Sep 2001 | $11.70 | $12.30 | $9.25 | $12.06 | +0.50% | 14,137,800 |
| Aug 2001 | $11.05 | $12.42 | $10.23 | $12.00 | +7.62% | 18,112,100 |
| Jul 2001 | $10.00 | $11.20 | $9.18 | $11.15 | +13.20% | 17,601,600 |
| Jun 2001 | $9.46 | $10.90 | $9.32 | $9.85 | +3.14% | 17,774,200 |
| May 2001 | $9.70 | $10.25 | $8.98 | $9.55 | -3.34% | 17,958,500 |
| Apr 2001 | $10.74 | $10.88 | $8.38 | $9.88 | -5.73% | 19,230,600 |
| Mar 2001 | $13.50 | $14.00 | $9.75 | $10.48 | -22.37% | 17,991,100 |
| Feb 2001 | $11.95 | $13.99 | $11.95 | $13.50 | +12.97% | 19,537,800 |
| Jan 2001 | $14.50 | $15.63 | $10.88 | $11.95 | -21.64% | 19,133,900 |
| Dec 2000 | $12.00 | $15.81 | $11.88 | $15.25 | +27.08% | 14,386,600 |
| Nov 2000 | $12.25 | $14.88 | $11.25 | $12.00 | -1.03% | 21,754,700 |
| Oct 2000 | $11.00 | $12.38 | $10.06 | $12.13 | +12.79% | 26,441,300 |
| Sep 2000 | $8.69 | $10.88 | $8.13 | $10.75 | +25.32% | 16,128,800 |
| Aug 2000 | $7.31 | $9.06 | $6.63 | $8.58 | +17.31% | 15,029,200 |
| Jul 2000 | $5.19 | $7.63 | $5.00 | $7.31 | +50.00% | 21,399,500 |
| Jun 2000 | $5.75 | $6.06 | $4.75 | $4.88 | -13.33% | 23,963,400 |
| May 2000 | $7.69 | $8.00 | $5.56 | $5.63 | -26.83% | 15,315,400 |
| Apr 2000 | $7.44 | $8.81 | $7.00 | $7.69 | +5.13% | 11,759,500 |
| Mar 2000 | $7.38 | $8.00 | $6.13 | $7.31 | +7.34% | 13,704,400 |
| Feb 2000 | $8.00 | $8.75 | $6.50 | $6.81 | -14.84% | 13,772,200 |
| Jan 2000 | $8.31 | $9.63 | $7.13 | $8.00 | -2.29% | 24,275,700 |
| Dec 1999 | $7.13 | $8.19 | $6.75 | $8.19 | +16.96% | 22,034,600 |
| Nov 1999 | $7.19 | $9.25 | $6.94 | $7.00 | +1.82% | 22,941,900 |
| Oct 1999 | $7.00 | $8.44 | $5.88 | $6.88 | 0.00% | 21,049,300 |
| Sep 1999 | $9.00 | $10.00 | $6.88 | $6.88 | -24.40% | 13,586,300 |
| Aug 1999 | $10.88 | $11.06 | $9.06 | $9.09 | -16.38% | 21,025,100 |
| Jul 1999 | $12.81 | $13.19 | $10.81 | $10.88 | -15.94% | 12,454,200 |
| Jun 1999 | $12.31 | $15.19 | $12.25 | $12.94 | +3.50% | 19,631,200 |
| May 1999 | $13.06 | $13.88 | $11.75 | $12.50 | -8.26% | 22,661,000 |
| Apr 1999 | $17.25 | $17.31 | $10.06 | $13.63 | -21.01% | 38,174,400 |
| Mar 1999 | $17.38 | $19.50 | $17.25 | $17.25 | -1.43% | 12,409,300 |
| Feb 1999 | $17.69 | $19.50 | $16.63 | $17.50 | -2.10% | 14,232,500 |
| Jan 1999 | $18.38 | $20.75 | $17.44 | $17.88 | +0.35% | 13,847,900 |
| Dec 1998 | $19.94 | $21.38 | $17.44 | $17.81 | -10.09% | 16,981,800 |
| Nov 1998 | $19.00 | $22.13 | $18.75 | $19.81 | +4.62% | 20,991,600 |
| Oct 1998 | $16.25 | $19.31 | $13.50 | $18.94 | +15.65% | 18,647,700 |
| Sep 1998 | $13.13 | $20.00 | $12.75 | $16.38 | +26.57% | 17,253,100 |
| Aug 1998 | $27.19 | $28.00 | $12.25 | $12.94 | -52.41% | 62,986,800 |
| Jul 1998 | $31.19 | $32.13 | $26.19 | $27.19 | -12.83% | 20,896,900 |
| Jun 1998 | $30.00 | $31.94 | $29.38 | $31.19 | +0.40% | 31,097,900 |
| May 1998 | $27.13 | $31.19 | $24.81 | $31.06 | +15.05% | 29,188,800 |
| Apr 1998 | $25.13 | $28.06 | $24.50 | $27.00 | +8.82% | 12,231,100 |
| Mar 1998 | $25.63 | $26.50 | $24.56 | $24.81 | -2.46% | 13,395,100 |
| Feb 1998 | $20.25 | $26.13 | $19.63 | $25.44 | +26.79% | 15,382,400 |
| Jan 1998 | $21.00 | $22.00 | $19.25 | $20.06 | -3.31% | 8,048,900 |
| Dec 1997 | $22.44 | $23.94 | $18.44 | $20.75 | -6.48% | 15,576,600 |
| Nov 1997 | $21.56 | $23.19 | $21.25 | $22.19 | +5.97% | 6,021,100 |
| Oct 1997 | $23.81 | $24.88 | $19.88 | $20.94 | -12.07% | 14,020,300 |
| Sep 1997 | $23.56 | $25.31 | $22.81 | $23.81 | +1.06% | 9,739,300 |
| Aug 1997 | $24.19 | $25.00 | $22.81 | $23.56 | -3.33% | 9,612,700 |
| Jul 1997 | $23.25 | $24.69 | $22.75 | $24.38 | +5.41% | 10,065,400 |
| Jun 1997 | $23.00 | $24.75 | $22.25 | $23.13 | +1.65% | 20,305,900 |
| May 1997 | $21.88 | $22.88 | $20.63 | $22.75 | +4.60% | 9,631,300 |
| Apr 1997 | $21.75 | $22.13 | $19.75 | $21.75 | -1.14% | 10,748,000 |
| Mar 1997 | $19.75 | $23.13 | $19.50 | $22.00 | +12.10% | 20,617,600 |
| Feb 1997 | $19.25 | $20.50 | $17.63 | $19.63 | +3.29% | 12,243,000 |
| Jan 1997 | $19.13 | $19.25 | $17.38 | $19.00 | 0.00% | 17,575,000 |
| Dec 1996 | $18.88 | $20.88 | $18.63 | $19.00 | +0.66% | 12,342,000 |
| Nov 1996 | $18.38 | $20.63 | $17.63 | $18.88 | +3.42% | 11,558,500 |
| Oct 1996 | $20.13 | $21.25 | $17.75 | $18.25 | -9.88% | 17,838,700 |
| Sep 1996 | $18.25 | $21.25 | $18.25 | $20.25 | +8.00% | 19,717,700 |
| Aug 1996 | $16.75 | $19.63 | $16.00 | $18.75 | +11.94% | 16,851,200 |
| Jul 1996 | $18.13 | $18.13 | $15.00 | $16.75 | -6.29% | 15,365,800 |
| Jun 1996 | $22.00 | $23.88 | $17.50 | $17.88 | -18.75% | 27,733,400 |
| May 1996 | $24.75 | $25.13 | $21.50 | $22.00 | -10.66% | 14,960,800 |
| Apr 1996 | $25.88 | $27.00 | $23.88 | $24.63 | -1.99% | 10,061,800 |
| Mar 1996 | $25.13 | $25.63 | $23.75 | $25.13 | +2.55% | 13,073,400 |
| Feb 1996 | $27.88 | $28.88 | $24.13 | $24.50 | -11.31% | 18,873,200 |
| Jan 1996 | $27.25 | $28.50 | $25.38 | $27.63 | +0.91% | 15,417,800 |
| Dec 1995 | $27.88 | $27.88 | $25.38 | $27.38 | -2.23% | 16,628,800 |
| Nov 1995 | $20.75 | $28.00 | $20.75 | $28.00 | +32.54% | 31,254,700 |
| Oct 1995 | $20.13 | $22.13 | $18.63 | $21.13 | +4.97% | 16,150,700 |
| Sep 1995 | $18.13 | $20.88 | $18.13 | $20.13 | +10.27% | 18,847,800 |
| Aug 1995 | $19.63 | $20.13 | $17.88 | $18.25 | -6.41% | 26,073,900 |
| Jul 1995 | $17.75 | $21.25 | $17.25 | $19.50 | +9.86% | 37,335,600 |
| Jun 1995 | $21.38 | $23.88 | $17.00 | $17.75 | -15.98% | 54,981,400 |
| May 1995 | $19.63 | $22.13 | $17.88 | $21.13 | +8.33% | 33,583,300 |
| Apr 1995 | $25.75 | $27.13 | $18.88 | $19.50 | -23.90% | 38,555,700 |
| Mar 1995 | $23.75 | $27.13 | $22.88 | $25.63 | +9.04% | 13,115,800 |
| Feb 1995 | $22.75 | $25.75 | $22.75 | $23.50 | +2.73% | 12,855,300 |
| Jan 1995 | $22.63 | $24.50 | $21.63 | $22.88 | +1.10% | 12,427,100 |
| Dec 1994 | $22.50 | $23.25 | $18.25 | $22.63 | +1.12% | 18,106,500 |
| Nov 1994 | $24.38 | $24.38 | $20.63 | $22.38 | -8.21% | 7,346,700 |
| Oct 1994 | $23.38 | $25.38 | $21.63 | $24.38 | +3.17% | 13,779,200 |
| Sep 1994 | $21.25 | $23.88 | $20.63 | $23.63 | +11.18% | 14,742,200 |
| Aug 1994 | $18.75 | $21.75 | $17.38 | $21.25 | +13.33% | 15,380,200 |
| Jul 1994 | $16.25 | $19.00 | $15.88 | $18.75 | +16.28% | 23,696,200 |
| Jun 1994 | $20.50 | $20.75 | $16.13 | $16.13 | -21.34% | 16,115,400 |
| May 1994 | $18.38 | $21.00 | $18.25 | $20.50 | +10.81% | 12,246,200 |
| Apr 1994 | $17.50 | $20.63 | $16.88 | $18.50 | 0.00% | 12,572,500 |
| Mar 1994 | $19.63 | $22.38 | $17.00 | $18.50 | -5.13% | 15,790,500 |
| Feb 1994 | $20.25 | $21.75 | $19.38 | $19.50 | -3.70% | 19,242,500 |
| Jan 1994 | $17.63 | $20.38 | $16.63 | $20.25 | +14.08% | 21,770,900 |
| Dec 1993 | $16.38 | $19.13 | $16.13 | $17.75 | +9.23% | 17,661,200 |
| Nov 1993 | $14.13 | $17.00 | $13.88 | $16.25 | +15.04% | 22,440,300 |
| Oct 1993 | $12.88 | $14.63 | $12.38 | $14.13 | +9.71% | 20,527,400 |
| Sep 1993 | $12.63 | $13.88 | $11.88 | $12.88 | +1.98% | 19,805,100 |
| Aug 1993 | $11.38 | $13.38 | $10.25 | $12.63 | +10.99% | 34,871,100 |
| Jul 1993 | $11.25 | $13.25 | $11.13 | $11.38 | +1.11% | 33,281,300 |
| Jun 1993 | $11.75 | $12.25 | $10.00 | $11.25 | -4.26% | 27,340,900 |
| May 1993 | $9.25 | $11.88 | $8.75 | $11.75 | +27.03% | 53,365,200 |
| Apr 1993 | $7.88 | $9.38 | $6.38 | $9.25 | +17.46% | 28,410,700 |
| Mar 1993 | $19.25 | $20.00 | $6.13 | $7.88 | -59.35% | 29,676,800 |
| Feb 1993 | $19.88 | $21.38 | $17.38 | $19.38 | -2.52% | 11,616,500 |
| Jan 1993 | $20.63 | $20.63 | $19.38 | $19.88 | -3.05% | 9,673,100 |
| Dec 1992 | $20.88 | $21.00 | $19.88 | $20.50 | -0.61% | 8,783,300 |
| Nov 1992 | $22.63 | $24.00 | $17.00 | $20.63 | -8.84% | 18,560,900 |
| Oct 1992 | $22.00 | $23.75 | $20.50 | $22.63 | +4.62% | 7,319,200 |
| Sep 1992 | $20.25 | $21.75 | $20.00 | $21.63 | +5.49% | 10,800,200 |
| Aug 1992 | $23.00 | $23.75 | $20.50 | $20.50 | -10.87% | 8,432,500 |
| Jul 1992 | $21.25 | $23.63 | $20.50 | $23.00 | +8.88% | 12,073,600 |
| Jun 1992 | $21.38 | $21.50 | $19.38 | $21.13 | -2.31% | 10,456,300 |
| May 1992 | $24.50 | $25.38 | $20.75 | $21.63 | -11.28% | 11,077,000 |
| Apr 1992 | $25.00 | $25.50 | $23.38 | $24.38 | -2.50% | 9,669,700 |
| Mar 1992 | $25.25 | $26.00 | $23.75 | $25.00 | -0.99% | 12,766,700 |
| Feb 1992 | $28.00 | $28.38 | $25.13 | $25.25 | -10.22% | 10,525,000 |
| Jan 1992 | $26.88 | $29.50 | $25.75 | $28.13 | +4.65% | 13,142,500 |
| Dec 1991 | $23.88 | $27.00 | $23.88 | $26.88 | +11.40% | 13,212,000 |
| Nov 1991 | $28.75 | $29.63 | $21.13 | $24.13 | -16.81% | 20,470,100 |
| Oct 1991 | $30.50 | $30.63 | $25.50 | $29.00 | -4.13% | 14,835,900 |
| Sep 1991 | $32.50 | $33.50 | $30.25 | $30.25 | -6.92% | 7,133,300 |
| Aug 1991 | $33.50 | $34.13 | $29.75 | $32.50 | -2.99% | 6,917,100 |
| Jul 1991 | $32.17 | $33.58 | $30.50 | $33.50 | +4.96% | 6,786,450 |
| Jun 1991 | $34.50 | $34.50 | $30.83 | $31.92 | -7.49% | 8,034,450 |
| May 1991 | $32.33 | $34.50 | $32.25 | $34.50 | +4.55% | 6,494,850 |
| Apr 1991 | $32.25 | $35.08 | $32.17 | $33.00 | +1.02% | 7,415,700 |
| Mar 1991 | $30.42 | $33.33 | $30.17 | $32.67 | +7.99% | 11,256,900 |
| Feb 1991 | $30.17 | $32.33 | $29.50 | $30.25 | -0.27% | 13,991,100 |
| Jan 1991 | $28.25 | $30.33 | $25.17 | $30.33 | +8.01% | 17,933,100 |
| Dec 1990 | $29.33 | $31.92 | $27.33 | $28.08 | -2.32% | 12,143,550 |
| Nov 1990 | $26.00 | $29.50 | $25.33 | $28.75 | +3.29% | 9,667,050 |
| Oct 1990 | $28.83 | $30.67 | $26.58 | $27.83 | -6.18% | 8,636,250 |
| Sep 1990 | $30.33 | $30.58 | $28.17 | $29.67 | -3.26% | 5,616,300 |
| Aug 1990 | $32.00 | $32.92 | $28.50 | $30.67 | -3.92% | 8,249,250 |
| Jul 1990 | $32.58 | $33.92 | $30.83 | $31.92 | -2.30% | 6,274,350 |
| Jun 1990 | $30.17 | $32.67 | $28.75 | $32.67 | +8.89% | 8,924,250 |
| May 1990 | $26.00 | $31.17 | $26.00 | $30.00 | +15.38% | 11,352,000 |
| Apr 1990 | $25.75 | $28.33 | $25.58 | $26.00 | +0.32% | 5,884,350 |
| Mar 1990 | $25.33 | $26.92 | $23.50 | $25.92 | +1.97% | 9,126,750 |
| Feb 1990 | $25.67 | $26.67 | $25.08 | $25.42 | -0.97% | 5,550,300 |
| Jan 1990 | $29.33 | $29.50 | $25.00 | $25.67 | -12.50% | 6,638,550 |
| Dec 1989 | $27.33 | $29.33 | $26.67 | $29.33 | +7.65% | 5,934,900 |
| Nov 1989 | $25.17 | $27.33 | $25.17 | $27.25 | +7.57% | 4,888,350 |
| Oct 1989 | $24.75 | $27.33 | $22.00 | $25.33 | +2.36% | 6,404,100 |
| Sep 1989 | $25.25 | $25.42 | $23.58 | $24.75 | -1.33% | 4,474,800 |
| Aug 1989 | $26.25 | $26.33 | $24.50 | $25.08 | -4.44% | 5,038,050 |
| Jul 1989 | $22.67 | $26.25 | $22.58 | $26.25 | +15.81% | 8,105,100 |
| Jun 1989 | $20.75 | $23.50 | $20.75 | $22.67 | +9.24% | 9,601,500 |
| May 1989 | $20.42 | $22.17 | $20.33 | $20.75 | +0.81% | 7,972,050 |
| Apr 1989 | $19.75 | $21.33 | $19.08 | $20.58 | +4.66% | 7,729,050 |
| Mar 1989 | $18.00 | $19.92 | $18.00 | $19.67 | +8.76% | 10,826,550 |
| Feb 1989 | $17.42 | $18.25 | $17.00 | $18.08 | +3.83% | 6,974,550 |
| Jan 1989 | $17.00 | $17.58 | $16.50 | $17.42 | +2.96% | 6,567,900 |
| Dec 1988 | $16.50 | $17.17 | $15.58 | $16.92 | +2.53% | 8,220,900 |
| Nov 1988 | $17.17 | $17.50 | $15.08 | $16.50 | -2.94% | 6,843,000 |
| Oct 1988 | $16.67 | $17.33 | $16.00 | $17.00 | +2.00% | 5,326,500 |
| Sep 1988 | $15.33 | $18.33 | $15.17 | $16.67 | +8.11% | 7,533,750 |
| Aug 1988 | $16.75 | $16.83 | $15.00 | $15.42 | -7.50% | 5,806,800 |
| Jul 1988 | $17.83 | $18.17 | $15.75 | $16.67 | -7.41% | 6,822,450 |
| Jun 1988 | $17.92 | $19.08 | $17.33 | $18.00 | +0.46% | 11,679,150 |
| May 1988 | $16.83 | $18.00 | $15.58 | $17.92 | +5.39% | 6,849,000 |
| Apr 1988 | $17.17 | $17.75 | $15.67 | $17.00 | -1.92% | 6,352,650 |
| Mar 1988 | $14.50 | $17.50 | $14.25 | $17.33 | +16.85% | 11,114,700 |
| Feb 1988 | $14.67 | $14.83 | $13.17 | $14.83 | +1.71% | 6,077,250 |
| Jan 1988 | $13.17 | $14.58 | $12.67 | $14.58 | +13.64% | 5,272,650 |
| Dec 1987 | $12.50 | $13.33 | $10.75 | $12.83 | +4.05% | 11,623,500 |
| Nov 1987 | $12.00 | $14.67 | $11.83 | $12.33 | 0.00% | 8,153,250 |
| Oct 1987 | $17.50 | $17.75 | $10.83 | $12.33 | -28.85% | 14,155,350 |
| Sep 1987 | $17.42 | $17.92 | $15.83 | $17.33 | +0.97% | 7,280,850 |
| Aug 1987 | $19.00 | $19.08 | $17.00 | $17.17 | -10.43% | 9,848,550 |
| Jul 1987 | $17.33 | $19.67 | $17.08 | $19.17 | +11.65% | 9,983,100 |
| Jun 1987 | $15.83 | $17.67 | $15.83 | $17.17 | +10.16% | 10,271,550 |
| May 1987 | $15.75 | $16.33 | $15.33 | $15.58 | -2.09% | 7,311,150 |
| Apr 1987 | $17.17 | $17.92 | $15.08 | $15.92 | -9.05% | 9,967,200 |
| Mar 1987 | $15.00 | $18.00 | $14.67 | $17.50 | +17.32% | 12,738,900 |
| Feb 1987 | $13.17 | $15.42 | $13.17 | $14.92 | +11.18% | 8,866,800 |
| Jan 1987 | $12.83 | $13.92 | $12.83 | $13.42 | +5.23% | 10,545,000 |
| Dec 1986 | $13.92 | $14.92 | $11.92 | $12.75 | -8.38% | 11,487,750 |
| Nov 1986 | $14.17 | $14.83 | $13.00 | $13.92 | -3.47% | 7,126,950 |
| Oct 1986 | $15.50 | $16.00 | $13.50 | $14.42 | -6.99% | 12,998,400 |
| Sep 1986 | $15.75 | $16.42 | $15.08 | $15.50 | -2.11% | 8,186,400 |
| Aug 1986 | $15.25 | $16.75 | $14.67 | $15.83 | +4.40% | 8,473,350 |
| Jul 1986 | $16.92 | $18.25 | $14.50 | $15.17 | -10.34% | 9,997,800 |
| Jun 1986 | $19.17 | $19.50 | $16.50 | $16.92 | -12.12% | 15,445,650 |
| May 1986 | $19.42 | $19.83 | $19.00 | $19.25 | -0.86% | 11,699,700 |
| Apr 1986 | $20.50 | $21.00 | $19.33 | $19.42 | -4.51% | 10,378,800 |
| Mar 1986 | $20.67 | $22.08 | $19.00 | $20.33 | -1.61% | 24,069,150 |
| Feb 1986 | $20.50 | $22.58 | $20.17 | $20.67 | +0.81% | 9,278,400 |
| Jan 1986 | $20.67 | $21.58 | $18.67 | $20.50 | -1.60% | 8,411,700 |
| Dec 1985 | $18.17 | $21.92 | $17.67 | $20.83 | +14.16% | 11,908,200 |
| Nov 1985 | $17.50 | $19.17 | $17.25 | $18.25 | +3.79% | 9,392,100 |
| Oct 1985 | $18.67 | $19.33 | $17.00 | $17.58 | -6.22% | 17,321,850 |
| Sep 1985 | $20.50 | $20.67 | $18.00 | $18.75 | -9.27% | 5,877,150 |
| Aug 1985 | $22.17 | $22.42 | $19.83 | $20.67 | -6.41% | 6,447,750 |
| Jul 1985 | $22.33 | $24.50 | $21.42 | $22.08 | -1.85% | 10,101,450 |
| Jun 1985 | $22.25 | $23.00 | $21.00 | $22.50 | +2.27% | 11,194,350 |
| May 1985 | $18.42 | $22.17 | $17.67 | $22.00 | +18.92% | 12,682,050 |
| Apr 1985 | $19.58 | $19.75 | $17.92 | $18.50 | -5.93% | 5,953,200 |
| Mar 1985 | $19.42 | $20.33 | $17.92 | $19.67 | +1.29% | 6,803,700 |
| Feb 1985 | $18.42 | $20.58 | $18.25 | $19.42 | +4.96% | 10,681,950 |
| Jan 1985 | $15.58 | $18.67 | $14.58 | $18.50 | +18.08% | 10,681,800 |
| Dec 1984 | $15.83 | $16.92 | $15.25 | $15.67 | 0.00% | 8,115,300 |
| Nov 1984 | $16.42 | $17.42 | $15.58 | $15.67 | -6.00% | 8,116,650 |
| Oct 1984 | $17.67 | $18.17 | $15.92 | $16.67 | -5.21% | 9,151,350 |
| Sep 1984 | $19.67 | $20.08 | $17.42 | $17.58 | -15.26% | 7,348,500 |
| Aug 1984 | $18.50 | $22.00 | $18.42 | $20.75 | +12.67% | 12,839,400 |
| Jul 1984 | $17.67 | $18.75 | $17.00 | $18.42 | +3.76% | 5,637,000 |
| Jun 1984 | $17.08 | $19.17 | $17.08 | $17.75 | +2.90% | 9,999,000 |
| May 1984 | $18.42 | $18.83 | $16.42 | $17.25 | -5.91% | 12,571,800 |
| Apr 1984 | $16.75 | $18.50 | $15.42 | $18.33 | +10.55% | 6,705,750 |
| Mar 1984 | $15.83 | $16.67 | $14.33 | $16.58 | +5.29% | 7,609,350 |
| Feb 1984 | $15.83 | $16.92 | $14.83 | $15.75 | -0.53% | 6,461,850 |
| Jan 1984 | $14.72 | $16.39 | $14.72 | $15.83 | +8.57% | 9,704,340 |
| Dec 1983 | $13.96 | $14.79 | $13.06 | $14.58 | +3.96% | 12,529,260 |
| Nov 1983 | $14.72 | $16.18 | $13.13 | $14.03 | -3.35% | 13,174,380 |
| Oct 1983 | $17.71 | $19.58 | $14.31 | $14.51 | -17.72% | 10,087,020 |
| Sep 1983 | $18.75 | $19.58 | $17.29 | $17.64 | -4.51% | 6,534,540 |
| Aug 1983 | $17.15 | $18.89 | $16.53 | $18.47 | +8.13% | 10,808,640 |
| Jul 1983 | $20.35 | $20.76 | $17.01 | $17.08 | -16.89% | 5,041,800 |
| Jun 1983 | $21.11 | $21.94 | $19.51 | $20.56 | -1.99% | 7,566,480 |
| May 1983 | $22.15 | $22.22 | $19.38 | $20.97 | -4.73% | 6,856,200 |
| Apr 1983 | $20.97 | $22.22 | $20.28 | $22.01 | +5.67% | 4,613,580 |
| Mar 1983 | $18.06 | $21.25 | $17.71 | $20.83 | +17.19% | 9,459,180 |
| Feb 1983 | $16.60 | $18.47 | $15.90 | $17.78 | +7.00% | 5,218,020 |
| Jan 1983 | $18.59 | $19.32 | $14.79 | $16.61 | -11.39% | 10,116,960 |
| Dec 1982 | $17.60 | $19.17 | $16.56 | $18.75 | +5.57% | 7,850,640 |
| Nov 1982 | $15.83 | $18.07 | $15.63 | $17.76 | +12.17% | 8,070,720 |
| Oct 1982 | $13.59 | $16.88 | $13.23 | $15.83 | +18.75% | 9,381,600 |
| Sep 1982 | $13.13 | $14.01 | $12.19 | $13.33 | +0.39% | 7,965,360 |
| Aug 1982 | $11.20 | $13.44 | $10.00 | $13.28 | +20.28% | 8,186,880 |
| Jul 1982 | $10.26 | $11.67 | $9.69 | $11.04 | +6.00% | 5,583,120 |
| Jun 1982 | $9.58 | $10.47 | $9.01 | $10.42 | +6.38% | 5,153,280 |
| May 1982 | $10.83 | $10.99 | $9.69 | $9.79 | -9.18% | 2,750,160 |
| Apr 1982 | $9.79 | $11.20 | $9.58 | $10.78 | +9.52% | 4,968,480 |
| Mar 1982 | $10.47 | $10.63 | $8.39 | $9.84 | -3.57% | 6,230,880 |
| Feb 1982 | $9.64 | $10.89 | $9.17 | $10.21 | +3.16% | 4,983,600 |
| Jan 1982 | $9.97 | $10.17 | $8.72 | $9.90 | +1.79% | 6,101,280 |
| Dec 1981 | $9.83 | $9.93 | $9.72 | $9.72 | – | 68,040 |
Seasonality
HUM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.7% | -2.1% | -1.3% | 7.5% | 3.9% | 4.3% | 0.7% | 4.0% | -3.5% | 5.0% | 0.7% | -2.0% |
| Months up | 3 of 10 | 2 of 10 | 2 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -23.8% | -2.4% | -8.5% | 36.4% | 29.2% | 30.4% | -8.4% | 5.3% | -0.4% | 8.6% | ||
| 2025 | 15.6% | -7.8% | -1.8% | -0.9% | -11.1% | 5.3% | 2.2% | 21.5% | -14.0% | 6.9% | -11.7% | 4.6% |
| 2024 | -17.4% | -7.3% | -0.8% | -12.9% | 18.5% | 4.6% | -3.2% | -2.0% | -10.4% | -18.6% | 15.0% | -14.1% |
| 2023 | -0.1% | -3.3% | -1.8% | 9.3% | -5.4% | -10.7% | 2.2% | 1.1% | 5.6% | 7.6% | -7.4% | -5.4% |
| 2022 | -15.4% | 10.7% | 0.4% | 2.2% | 2.2% | 3.2% | 3.0% | -0.0% | 0.9% | 15.0% | -1.5% | -6.7% |
| 2021 | -6.6% | -0.9% | 10.6% | 6.2% | -1.7% | 1.3% | -3.8% | -4.8% | -3.8% | 19.0% | -9.4% | 10.7% |
| 2020 | -8.3% | -4.9% | -1.6% | 21.6% | 7.6% | -5.4% | 1.2% | 5.8% | -0.2% | -3.5% | 0.3% | 2.6% |
| 2019 | 7.9% | -7.8% | -6.5% | -4.0% | -4.1% | 8.6% | 11.9% | -4.6% | -9.5% | 15.1% | 16.0% | 7.6% |
| 2018 | 13.6% | -3.6% | -0.9% | 9.4% | -1.1% | 2.5% | 5.6% | 6.1% | 1.7% | -5.3% | 2.8% | -12.9% |
| 2017 | -2.6% | 6.4% | -2.2% | 7.7% | 4.6% | 3.8% | -3.9% | 11.4% | -5.3% | 4.8% | 2.2% | -4.7% |