HUM Historical Prices
Humana Inc. · daily open, high, low, close & volume
Trading days
248
Period high
456.50
Period low
163.11
Period change
+81.92%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 415.00 | 444.00 | 411.56 | 433.74 | +5.33% | 2,576,473 |
| Nov 5, 2026 | 417.47 | 423.96 | 405.40 | 411.79 | -1.35% | 1,362,856 |
| Nov 4, 2026 | 414.38 | 427.06 | 404.18 | 417.42 | -0.11% | 1,859,441 |
| Nov 3, 2026 | 407.87 | 422.65 | 405.45 | 417.87 | +1.82% | 1,368,563 |
| Nov 2, 2026 | 420.64 | 420.64 | 399.35 | 410.41 | -0.99% | 918,263 |
| Oct 30, 2026 | 415.66 | 420.35 | 409.44 | 414.50 | -0.73% | 887,970 |
| Oct 29, 2026 | 416.11 | 418.56 | 408.79 | 417.56 | +1.38% | 1,024,034 |
| Oct 28, 2026 | 416.00 | 421.95 | 410.95 | 411.87 | -0.72% | 1,046,603 |
| Oct 27, 2026 | 416.66 | 420.02 | 411.58 | 414.85 | -0.57% | 697,318 |
| Oct 26, 2026 | 426.27 | 430.15 | 415.26 | 417.22 | -1.15% | 1,303,659 |
| Oct 23, 2026 | 420.60 | 425.93 | 417.00 | 422.07 | +0.26% | 1,201,424 |
| Oct 22, 2026 | 423.16 | 428.31 | 417.49 | 420.97 | -1.05% | 1,811,841 |
| Oct 21, 2026 | 431.52 | 434.13 | 423.85 | 425.42 | -0.46% | 1,561,283 |
| Oct 20, 2026 | 416.50 | 430.32 | 416.50 | 427.38 | +2.99% | 2,084,095 |
| Oct 19, 2026 | 413.01 | 423.12 | 407.50 | 414.98 | +0.44% | 1,381,837 |
| Oct 16, 2026 | 432.40 | 432.40 | 411.77 | 413.16 | -4.41% | 1,406,119 |
| Oct 15, 2026 | 430.00 | 437.70 | 429.44 | 432.20 | +1.12% | 1,043,594 |
| Oct 14, 2026 | 421.61 | 432.15 | 421.61 | 427.40 | +1.67% | 1,109,627 |
| Oct 13, 2026 | 439.02 | 442.99 | 410.50 | 420.38 | -3.03% | 1,895,866 |
| Oct 12, 2026 | 434.57 | 438.39 | 423.15 | 433.50 | +0.38% | 1,704,356 |
| Oct 9, 2026 | 450.49 | 456.50 | 428.45 | 431.87 | +11.56% | 4,993,538 |
| Oct 8, 2026 | 396.03 | 399.19 | 375.86 | 387.12 | -2.37% | 2,681,619 |
| Oct 7, 2026 | 410.00 | 410.01 | 394.81 | 396.51 | -1.92% | 1,827,932 |
| Oct 6, 2026 | 405.02 | 408.04 | 396.04 | 404.27 | +0.05% | 1,982,903 |
| Oct 5, 2026 | 389.98 | 409.17 | 385.20 | 404.07 | +4.05% | 1,518,942 |
| Oct 2, 2026 | 378.54 | 390.00 | 378.50 | 388.36 | +2.29% | 770,443 |
| Oct 1, 2026 | 380.00 | 386.86 | 376.23 | 379.68 | -0.50% | 891,930 |
| Sep 30, 2026 | 385.54 | 391.32 | 378.50 | 381.57 | -1.37% | 1,312,738 |
| Sep 29, 2026 | 386.78 | 395.23 | 385.54 | 386.87 | -0.71% | 1,892,586 |
| Sep 28, 2026 | 397.43 | 408.19 | 389.10 | 389.63 | -2.09% | 1,492,914 |
| Sep 25, 2026 | 389.70 | 413.57 | 386.71 | 397.93 | +4.63% | 1,938,501 |
| Sep 24, 2026 | 374.54 | 382.30 | 372.08 | 380.32 | +1.48% | 899,023 |
| Sep 23, 2026 | 370.00 | 377.68 | 369.13 | 374.78 | +0.75% | 798,637 |
| Sep 22, 2026 | 378.42 | 379.91 | 370.00 | 372.00 | -1.74% | 858,138 |
| Sep 21, 2026 | 386.20 | 386.67 | 374.35 | 378.58 | -1.98% | 925,970 |
| Sep 18, 2026 | 384.81 | 386.22 | 380.04 | 386.22 | +0.44% | 1,681,387 |
| Sep 17, 2026 | 386.62 | 387.83 | 380.41 | 384.52 | -0.05% | 850,196 |
| Sep 16, 2026 | 396.41 | 396.52 | 382.92 | 384.72 | -3.00% | 1,036,292 |
| Sep 15, 2026 | 405.29 | 405.29 | 393.56 | 396.62 | -2.56% | 852,099 |
| Sep 14, 2026 | 409.01 | 415.77 | 406.89 | 407.02 | -0.68% | 708,888 |
| Sep 11, 2026 | 404.76 | 410.99 | 401.17 | 409.80 | +2.44% | 684,068 |
| Sep 9, 2026 | 416.84 | 419.97 | 386.83 | 400.02 | -0.76% | 972,751 |
| Sep 8, 2026 | 395.55 | 409.31 | 393.68 | 403.09 | +0.39% | 755,394 |
| Sep 4, 2026 | 404.34 | 409.06 | 398.59 | 401.54 | -1.23% | 783,105 |
| Sep 3, 2026 | 401.96 | 413.50 | 397.87 | 406.52 | +1.38% | 778,890 |
| Sep 2, 2026 | 395.67 | 408.30 | 395.00 | 400.97 | +4.63% | 1,138,239 |
| Aug 31, 2026 | 385.36 | 388.49 | 382.11 | 383.23 | -0.60% | 1,020,650 |
| Aug 28, 2026 | 392.71 | 397.33 | 385.22 | 385.54 | -1.81% | 746,603 |
| Aug 27, 2026 | 386.67 | 397.00 | 386.45 | 392.63 | +0.40% | 899,468 |
| Aug 26, 2026 | 390.00 | 403.15 | 386.55 | 391.06 | +0.35% | 908,161 |
| Aug 25, 2026 | 388.99 | 390.00 | 380.95 | 389.71 | +0.80% | 954,878 |
| Aug 24, 2026 | 380.49 | 389.85 | 379.27 | 386.61 | +2.04% | 1,455,019 |
| Aug 21, 2026 | 381.69 | 387.98 | 378.63 | 378.88 | -0.49% | 1,143,638 |
| Aug 20, 2026 | 374.29 | 387.79 | 374.29 | 380.73 | +0.72% | 1,316,617 |
| Aug 19, 2026 | 385.00 | 387.61 | 371.50 | 378.02 | -1.04% | 1,141,350 |
| Aug 18, 2026 | 384.00 | 392.52 | 381.69 | 382.00 | -0.60% | 741,196 |
| Aug 17, 2026 | 386.52 | 387.08 | 380.06 | 384.31 | -1.22% | 756,588 |
| Aug 14, 2026 | 384.00 | 389.70 | 380.08 | 389.05 | +1.06% | 761,092 |
| Aug 13, 2026 | 390.27 | 392.58 | 382.51 | 384.97 | -0.99% | 754,150 |
| Aug 12, 2026 | 371.98 | 389.48 | 370.38 | 388.83 | +4.29% | 1,258,750 |
| Aug 11, 2026 | 386.51 | 389.53 | 371.96 | 372.82 | -3.34% | 733,249 |
| Aug 10, 2026 | 385.00 | 393.48 | 384.09 | 385.70 | +0.18% | 1,150,469 |
| Aug 7, 2026 | 364.00 | 385.66 | 363.77 | 385.00 | +4.84% | 1,405,174 |
| Aug 6, 2026 | 366.46 | 369.99 | 355.71 | 367.24 | +0.94% | 1,371,688 |
| Aug 5, 2026 | 362.80 | 367.92 | 353.69 | 363.82 | +0.46% | 1,492,583 |
| Aug 4, 2026 | 374.62 | 374.66 | 360.18 | 362.16 | -3.30% | 1,553,376 |
| Aug 3, 2026 | 365.00 | 374.52 | 360.76 | 374.50 | +2.92% | 1,394,376 |
| Jul 31, 2026 | 371.69 | 372.15 | 362.86 | 363.86 | -0.76% | 1,454,855 |
| Jul 30, 2026 | 363.77 | 376.45 | 357.38 | 366.66 | +0.34% | 2,368,333 |
| Jul 29, 2026 | 388.20 | 395.30 | 355.81 | 365.41 | -5.99% | 4,110,446 |
| Jul 28, 2026 | 378.68 | 389.24 | 371.50 | 388.71 | +1.98% | 2,248,236 |
| Jul 27, 2026 | 390.58 | 391.41 | 376.51 | 381.15 | -2.10% | 1,361,924 |
| Jul 24, 2026 | 395.49 | 399.61 | 387.41 | 389.32 | -1.31% | 740,287 |
| Jul 23, 2026 | 394.50 | 397.40 | 389.21 | 394.50 | -0.78% | 1,182,720 |
| Jul 22, 2026 | 400.68 | 404.61 | 394.86 | 397.60 | -1.67% | 689,814 |
| Jul 21, 2026 | 399.42 | 407.34 | 396.50 | 404.34 | +1.54% | 724,973 |
| Jul 20, 2026 | 400.32 | 406.54 | 396.44 | 398.20 | -0.45% | 1,052,771 |
| Jul 17, 2026 | 387.50 | 401.37 | 385.79 | 400.00 | +3.50% | 2,048,057 |
| Jul 16, 2026 | 424.54 | 428.88 | 385.22 | 386.48 | -5.22% | 2,289,260 |
| Jul 15, 2026 | 401.82 | 412.33 | 394.46 | 407.78 | +0.25% | 1,565,886 |
| Jul 14, 2026 | 410.00 | 412.67 | 403.81 | 406.77 | +0.19% | 967,137 |
| Jul 13, 2026 | 399.71 | 409.37 | 396.52 | 406.00 | +3.51% | 1,157,015 |
| Jul 10, 2026 | 398.66 | 398.66 | 390.46 | 392.22 | -1.39% | 1,788,275 |
| Jul 9, 2026 | 394.96 | 403.41 | 390.97 | 397.76 | +0.37% | 1,225,966 |
| Jul 8, 2026 | 396.20 | 405.05 | 393.34 | 396.29 | +0.42% | 1,182,077 |
| Jul 7, 2026 | 395.15 | 400.00 | 391.82 | 394.62 | +0.45% | 831,103 |
| Jul 6, 2026 | 398.00 | 400.00 | 388.10 | 392.86 | -0.98% | 1,349,451 |
| Jul 2, 2026 | 412.22 | 415.00 | 391.64 | 396.75 | -3.09% | 1,399,865 |
| Jul 1, 2026 | 395.67 | 414.82 | 391.97 | 409.42 | +3.07% | 1,689,386 |
| Jun 30, 2026 | 389.36 | 398.80 | 385.84 | 397.22 | +2.14% | 1,548,489 |
| Jun 29, 2026 | 381.38 | 390.02 | 377.54 | 388.90 | +1.32% | 1,231,151 |
| Jun 26, 2026 | 374.33 | 385.49 | 372.61 | 383.84 | +2.09% | 1,704,877 |
| Jun 25, 2026 | 358.55 | 379.65 | 358.55 | 376.00 | +3.97% | 1,151,432 |
| Jun 24, 2026 | 361.93 | 365.63 | 353.06 | 361.64 | +0.70% | 1,663,341 |
| Jun 23, 2026 | 361.90 | 365.99 | 358.73 | 359.13 | -0.44% | 1,568,593 |
| Jun 22, 2026 | 363.23 | 369.96 | 356.38 | 360.72 | +0.02% | 1,706,151 |
| Jun 18, 2026 | 363.53 | 369.89 | 357.42 | 360.65 | -0.37% | 3,571,258 |
| Jun 17, 2026 | 367.73 | 368.29 | 359.45 | 362.00 | -2.03% | 1,420,275 |
| Jun 16, 2026 | 380.46 | 380.86 | 368.69 | 369.49 | -2.83% | 1,697,139 |
| Jun 15, 2026 | 374.04 | 380.79 | 363.79 | 380.26 | +0.27% | 1,784,734 |
| Jun 12, 2026 | 370.74 | 379.50 | 365.51 | 379.22 | +2.86% | 980,207 |
| Jun 11, 2026 | 368.85 | 372.70 | 364.36 | 368.69 | +1.16% | 1,097,687 |
| Jun 10, 2026 | 364.34 | 369.34 | 359.58 | 364.46 | +0.35% | 960,797 |
| Jun 9, 2026 | 357.33 | 365.22 | 355.30 | 363.18 | +2.02% | 1,436,216 |
| Jun 8, 2026 | 345.63 | 356.01 | 343.92 | 355.98 | +1.69% | 1,117,760 |
| Jun 5, 2026 | 348.84 | 351.88 | 342.71 | 350.08 | +0.08% | 1,739,360 |
| Jun 4, 2026 | 336.28 | 351.88 | 333.55 | 349.80 | +6.80% | 1,892,190 |
| Jun 3, 2026 | 321.20 | 332.26 | 321.20 | 327.54 | +2.08% | 1,125,134 |
| Jun 2, 2026 | 325.15 | 328.31 | 318.13 | 320.88 | -2.26% | 919,866 |
| Jun 1, 2026 | 318.55 | 333.31 | 316.00 | 328.31 | +7.49% | 1,954,748 |
| May 29, 2026 | 309.13 | 309.24 | 303.01 | 305.42 | -1.06% | 1,575,421 |
| May 28, 2026 | 306.31 | 309.71 | 304.00 | 308.70 | +0.79% | 576,624 |
| May 27, 2026 | 304.64 | 307.69 | 302.04 | 306.27 | +1.52% | 724,613 |
| May 26, 2026 | 305.60 | 306.46 | 300.31 | 301.69 | -2.03% | 698,135 |
| May 22, 2026 | 305.04 | 309.21 | 302.00 | 307.95 | +1.41% | 678,101 |
| May 21, 2026 | 303.69 | 306.65 | 300.00 | 303.68 | -0.14% | 939,197 |
| May 20, 2026 | 314.50 | 315.66 | 304.05 | 304.10 | -2.08% | 1,593,978 |
| May 19, 2026 | 304.78 | 313.19 | 302.09 | 310.55 | +1.49% | 1,720,342 |
| May 18, 2026 | 300.54 | 306.56 | 293.36 | 306.00 | +0.29% | 1,744,691 |
| May 15, 2026 | 302.00 | 310.94 | 295.00 | 305.12 | +1.25% | 1,975,954 |
| May 14, 2026 | 302.78 | 305.99 | 298.09 | 301.35 | -1.15% | 2,037,000 |
| May 13, 2026 | 298.34 | 308.50 | 292.07 | 304.85 | +3.22% | 3,077,816 |
| May 12, 2026 | 273.81 | 297.46 | 271.96 | 295.35 | +7.69% | 2,904,416 |
| May 11, 2026 | 272.08 | 284.30 | 269.96 | 274.26 | -0.25% | 2,485,070 |
| May 8, 2026 | 250.00 | 274.97 | 247.50 | 274.96 | +11.27% | 3,151,855 |
| May 7, 2026 | 245.78 | 248.31 | 239.65 | 247.12 | +0.32% | 1,178,544 |
| May 6, 2026 | 241.31 | 251.78 | 241.06 | 246.33 | +2.84% | 1,544,896 |
| May 5, 2026 | 237.93 | 242.69 | 237.60 | 239.53 | +0.66% | 1,183,510 |
| May 4, 2026 | 234.17 | 238.39 | 233.71 | 237.96 | +1.85% | 1,058,588 |
| May 1, 2026 | 237.75 | 238.13 | 231.12 | 233.63 | -1.19% | 1,493,284 |
| Apr 30, 2026 | 242.94 | 246.82 | 236.29 | 236.44 | -2.75% | 2,165,237 |
| Apr 29, 2026 | 217.19 | 244.55 | 213.90 | 243.12 | +5.83% | 4,027,975 |
| Apr 28, 2026 | 225.00 | 234.21 | 225.00 | 229.72 | +2.73% | 2,945,048 |
| Apr 27, 2026 | 215.00 | 224.68 | 214.25 | 223.62 | +3.90% | 1,348,325 |
| Apr 24, 2026 | 214.13 | 215.40 | 211.68 | 215.23 | +0.13% | 1,011,837 |
| Apr 23, 2026 | 218.46 | 219.80 | 212.79 | 214.95 | -1.13% | 1,228,480 |
| Apr 22, 2026 | 219.26 | 219.86 | 213.89 | 217.40 | +0.02% | 1,639,650 |
| Apr 21, 2026 | 221.71 | 223.74 | 216.49 | 217.36 | +3.34% | 3,066,882 |
| Apr 20, 2026 | 204.29 | 210.59 | 203.92 | 210.34 | +2.53% | 1,506,910 |
| Apr 17, 2026 | 201.80 | 205.53 | 200.33 | 205.14 | +2.18% | 1,896,620 |
| Apr 16, 2026 | 198.82 | 201.75 | 196.21 | 200.76 | +1.20% | 1,825,500 |
| Apr 15, 2026 | 196.73 | 198.74 | 193.00 | 198.37 | +1.10% | 1,294,620 |
| Apr 14, 2026 | 198.51 | 201.79 | 195.55 | 196.21 | -1.02% | 1,123,501 |
| Apr 13, 2026 | 191.00 | 198.45 | 190.02 | 198.23 | +3.16% | 1,424,192 |
| Apr 10, 2026 | 198.71 | 199.79 | 191.89 | 192.15 | -2.62% | 1,371,542 |
| Apr 9, 2026 | 197.05 | 200.44 | 194.54 | 197.32 | -0.54% | 1,319,945 |
| Apr 8, 2026 | 199.47 | 201.47 | 195.73 | 198.39 | +0.63% | 1,985,240 |
| Apr 7, 2026 | 202.00 | 203.50 | 190.05 | 197.15 | +7.94% | 5,411,487 |
| Apr 6, 2026 | 178.40 | 184.70 | 177.54 | 182.65 | +2.71% | 2,055,819 |
| Apr 2, 2026 | 176.50 | 181.00 | 174.84 | 177.83 | +0.50% | 972,851 |
| Apr 1, 2026 | 173.53 | 178.84 | 172.04 | 176.95 | +2.05% | 1,529,013 |
| Mar 31, 2026 | 167.61 | 174.21 | 167.11 | 173.39 | +4.45% | 1,468,107 |
| Mar 30, 2026 | 170.51 | 170.51 | 164.50 | 166.00 | -1.83% | 1,766,494 |
| Mar 27, 2026 | 173.50 | 174.59 | 167.11 | 169.09 | -3.45% | 1,682,450 |
| Mar 26, 2026 | 173.23 | 175.20 | 172.51 | 175.14 | +0.52% | 1,197,989 |
| Mar 25, 2026 | 174.00 | 175.17 | 169.29 | 174.24 | +1.17% | 1,197,790 |
| Mar 24, 2026 | 169.16 | 174.83 | 167.58 | 172.23 | +1.23% | 2,042,242 |
| Mar 23, 2026 | 172.37 | 173.58 | 166.53 | 170.14 | +0.14% | 1,654,206 |
| Mar 20, 2026 | 165.00 | 170.59 | 163.11 | 169.90 | +2.07% | 3,986,694 |
| Mar 19, 2026 | 170.75 | 173.08 | 165.47 | 166.45 | -2.33% | 1,502,564 |
| Mar 18, 2026 | 169.00 | 172.42 | 167.56 | 170.42 | -0.20% | 1,482,924 |
| Mar 17, 2026 | 171.57 | 173.10 | 169.24 | 170.77 | +0.46% | 1,111,606 |
| Mar 16, 2026 | 167.59 | 173.11 | 167.16 | 169.99 | +2.76% | 1,410,762 |
| Mar 13, 2026 | 165.45 | 169.16 | 165.00 | 165.43 | +1.08% | 1,274,856 |
| Mar 12, 2026 | 170.64 | 170.94 | 163.60 | 163.67 | -4.26% | 1,810,018 |
| Mar 11, 2026 | 173.00 | 174.63 | 169.78 | 170.95 | -1.54% | 1,382,229 |
| Mar 10, 2026 | 179.71 | 179.98 | 171.96 | 173.62 | -2.75% | 1,405,793 |
| Mar 9, 2026 | 177.95 | 179.27 | 173.82 | 178.53 | -0.35% | 1,747,258 |
| Mar 6, 2026 | 181.46 | 181.46 | 178.19 | 179.15 | -0.89% | 1,150,121 |
| Mar 5, 2026 | 181.22 | 183.69 | 177.84 | 180.75 | -1.29% | 1,734,574 |
| Mar 4, 2026 | 181.29 | 184.81 | 180.51 | 183.11 | +0.84% | 1,441,937 |
| Mar 3, 2026 | 184.47 | 184.85 | 176.71 | 181.58 | -3.04% | 1,707,472 |
| Mar 2, 2026 | 188.43 | 189.50 | 182.00 | 187.28 | -1.71% | 1,271,738 |
| Feb 27, 2026 | 185.69 | 192.00 | 184.06 | 190.54 | +1.99% | 2,346,525 |
| Feb 26, 2026 | 178.85 | 187.44 | 177.75 | 186.83 | +6.12% | 1,925,583 |
| Feb 25, 2026 | 177.80 | 179.18 | 175.25 | 176.06 | +0.81% | 1,894,482 |
| Feb 24, 2026 | 180.50 | 180.88 | 173.26 | 174.64 | -3.60% | 2,041,825 |
| Feb 23, 2026 | 188.88 | 189.62 | 180.83 | 181.16 | -4.57% | 1,259,987 |
| Feb 20, 2026 | 190.55 | 191.81 | 187.50 | 189.83 | -0.35% | 1,582,487 |
| Feb 19, 2026 | 187.86 | 192.02 | 183.67 | 190.50 | +1.81% | 1,653,771 |
| Feb 18, 2026 | 185.28 | 187.97 | 183.05 | 187.12 | +1.15% | 1,415,872 |
| Feb 17, 2026 | 184.28 | 187.65 | 183.00 | 184.99 | +0.48% | 1,988,056 |
| Feb 13, 2026 | 178.84 | 184.50 | 178.41 | 184.10 | +2.95% | 2,740,732 |
| Feb 12, 2026 | 172.70 | 181.79 | 170.50 | 178.83 | +1.96% | 3,327,029 |
| Feb 11, 2026 | 170.96 | 182.92 | 169.61 | 175.40 | -3.25% | 6,919,293 |
| Feb 10, 2026 | 189.57 | 191.56 | 180.89 | 181.30 | -4.32% | 4,244,766 |
| Feb 9, 2026 | 192.97 | 195.20 | 188.67 | 189.49 | -2.29% | 2,228,186 |
| Feb 6, 2026 | 189.23 | 196.75 | 189.23 | 193.94 | +0.20% | 1,986,373 |
| Feb 5, 2026 | 191.76 | 196.20 | 189.81 | 193.55 | +0.77% | 2,019,759 |
| Feb 4, 2026 | 190.03 | 196.34 | 190.00 | 192.07 | -0.49% | 2,104,051 |
| Feb 3, 2026 | 187.04 | 193.41 | 186.95 | 193.02 | +3.11% | 2,541,806 |
| Feb 2, 2026 | 188.81 | 192.39 | 186.00 | 187.20 | -4.10% | 2,819,766 |
| Jan 30, 2026 | 194.77 | 197.50 | 192.40 | 195.20 | -0.75% | 3,220,371 |
| Jan 29, 2026 | 195.97 | 197.78 | 193.22 | 196.67 | +1.37% | 3,255,295 |
| Jan 28, 2026 | 206.75 | 207.99 | 191.39 | 194.01 | -6.69% | 8,300,150 |
| Jan 27, 2026 | 219.98 | 223.00 | 206.21 | 207.93 | -21.13% | 10,459,180 |
| Jan 26, 2026 | 264.85 | 269.09 | 261.47 | 263.63 | -1.08% | 1,707,780 |
| Jan 23, 2026 | 265.05 | 269.19 | 264.00 | 266.50 | +0.08% | 1,268,557 |
| Jan 22, 2026 | 270.85 | 274.72 | 265.00 | 266.29 | -1.62% | 1,096,065 |
| Jan 21, 2026 | 270.17 | 271.56 | 265.17 | 270.67 | +1.00% | 1,255,490 |
| Jan 20, 2026 | 271.31 | 279.58 | 267.89 | 268.00 | -1.93% | 1,537,272 |
| Jan 16, 2026 | 282.44 | 283.08 | 271.57 | 273.28 | -3.76% | 885,654 |
| Jan 15, 2026 | 274.70 | 285.61 | 269.21 | 283.95 | +3.58% | 976,925 |
| Jan 14, 2026 | 273.17 | 278.46 | 272.78 | 274.14 | +0.07% | 941,603 |
| Jan 13, 2026 | 276.44 | 277.96 | 272.86 | 273.96 | -0.95% | 441,603 |
| Jan 12, 2026 | 276.73 | 277.11 | 271.73 | 276.59 | -0.09% | 719,029 |
| Jan 9, 2026 | 279.49 | 280.83 | 276.74 | 276.85 | -0.26% | 610,616 |
| Jan 8, 2026 | 276.68 | 282.71 | 275.58 | 277.57 | +0.91% | 750,394 |
| Jan 7, 2026 | 276.56 | 278.88 | 273.66 | 275.06 | -1.71% | 737,159 |
| Jan 6, 2026 | 274.85 | 284.44 | 274.67 | 279.84 | +1.46% | 1,014,741 |
| Jan 5, 2026 | 264.60 | 277.68 | 263.29 | 275.80 | +4.28% | 1,214,868 |
| Jan 2, 2026 | 256.04 | 266.00 | 256.04 | 264.48 | +3.26% | 1,443,188 |
| Dec 31, 2025 | 258.37 | 261.63 | 256.11 | 256.13 | -1.13% | 617,617 |
| Dec 30, 2025 | 258.09 | 261.22 | 257.43 | 259.05 | +0.27% | 598,720 |
| Dec 29, 2025 | 258.61 | 260.00 | 257.10 | 258.34 | -0.19% | 901,448 |
| Dec 26, 2025 | 258.26 | 259.02 | 254.38 | 258.83 | -0.16% | 557,276 |
| Dec 24, 2025 | 258.17 | 259.25 | 256.67 | 259.25 | +0.83% | 365,429 |
| Dec 23, 2025 | 256.50 | 258.11 | 255.58 | 257.12 | -0.22% | 924,799 |
| Dec 22, 2025 | 255.99 | 263.00 | 255.99 | 257.68 | -0.66% | 1,111,718 |
| Dec 19, 2025 | 259.84 | 262.73 | 258.26 | 259.40 | -0.49% | 1,860,135 |
| Dec 18, 2025 | 259.30 | 266.70 | 257.41 | 260.67 | +0.15% | 1,301,972 |
| Dec 17, 2025 | 257.47 | 266.08 | 256.35 | 260.28 | +0.82% | 1,081,930 |
| Dec 16, 2025 | 268.12 | 270.35 | 256.05 | 258.16 | -6.03% | 3,000,183 |
| Dec 15, 2025 | 268.83 | 274.93 | 265.38 | 274.74 | +2.34% | 2,028,861 |
| Dec 12, 2025 | 267.36 | 274.99 | 267.23 | 268.45 | +0.74% | 1,130,742 |
| Dec 11, 2025 | 256.63 | 271.19 | 254.71 | 266.49 | +3.83% | 1,902,247 |
| Dec 10, 2025 | 249.26 | 256.84 | 247.53 | 256.66 | +2.50% | 1,046,980 |
| Dec 9, 2025 | 255.66 | 258.65 | 249.83 | 250.39 | -2.34% | 970,674 |
| Dec 8, 2025 | 260.00 | 262.33 | 256.22 | 256.39 | -0.57% | 1,282,147 |
| Dec 5, 2025 | 262.52 | 264.80 | 256.14 | 257.85 | +1.91% | 1,627,163 |
| Dec 4, 2025 | 255.50 | 257.48 | 251.03 | 253.02 | -1.52% | 2,097,377 |
| Dec 3, 2025 | 242.78 | 258.34 | 241.59 | 256.92 | +6.18% | 2,531,071 |
| Dec 2, 2025 | 242.09 | 244.00 | 238.81 | 241.96 | -0.11% | 1,696,598 |
| Dec 1, 2025 | 246.00 | 246.77 | 241.81 | 242.23 | -1.44% | 1,623,567 |
| Nov 28, 2025 | 246.19 | 247.26 | 242.81 | 245.77 | -0.09% | 621,850 |
| Nov 26, 2025 | 237.64 | 246.17 | 235.56 | 245.99 | +3.41% | 1,993,578 |
| Nov 25, 2025 | 228.40 | 238.13 | 228.40 | 237.88 | +3.79% | 2,181,993 |
| Nov 24, 2025 | 229.51 | 229.85 | 222.04 | 229.20 | +0.92% | 2,121,129 |
| Nov 21, 2025 | 223.38 | 231.76 | 221.50 | 227.10 | +1.71% | 1,779,659 |
| Nov 20, 2025 | 231.98 | 233.58 | 222.80 | 223.29 | -2.45% | 1,442,785 |
| Nov 19, 2025 | 237.88 | 239.09 | 226.81 | 228.90 | -2.22% | 1,493,304 |
| Nov 18, 2025 | 232.94 | 238.92 | 230.81 | 234.10 | -0.00% | 1,423,355 |
| Nov 17, 2025 | 236.50 | 239.00 | 233.29 | 234.11 | -1.27% | 1,261,715 |
| Nov 14, 2025 | 235.36 | 237.44 | 230.71 | 237.12 | +0.16% | 1,540,455 |
| Nov 13, 2025 | 240.50 | 242.92 | 236.05 | 236.74 | -1.56% | 1,457,142 |
| Nov 12, 2025 | 243.71 | 246.72 | 240.42 | 240.48 | -1.23% | 1,829,035 |
| Nov 11, 2025 | 239.98 | 245.50 | 238.50 | 243.47 | +2.12% | 1,492,141 |
| Nov 10, 2025 | 248.14 | 249.51 | 237.64 | 238.42 | -5.40% | 1,974,395 |
Daily open, high, low, close and volume for Humana Inc. (HUM). Showing 248 trading days. Unadjusted prices.