Skip to main content
Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
383.84
+8.72 (2.33%)
At close: Jun 26, 2026, 4:00 PM EDT
383.00
-0.84 (-0.22%)
After-hours: Jun 26, 2026, 7:07 PM EDT

Humana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026374.33385.49372.61383.84383.842.33%1,667,035
Jun 25, 2026358.55379.65358.55376.00375.123.97%1,146,170
Jun 24, 2026361.93365.63353.06361.64360.790.70%1,663,340
Jun 23, 2026361.90365.99358.73359.13358.28-0.44%1,568,593
Jun 22, 2026363.23369.96356.38360.72359.870.02%1,706,150
Jun 18, 2026363.53369.89357.42360.65359.80-0.37%3,571,218
Jun 17, 2026367.73368.29359.45362.00361.15-2.03%1,420,292
Jun 16, 2026380.46380.86368.69369.49368.62-2.83%1,697,138
Jun 15, 2026374.04380.79363.79380.26379.360.27%1,784,732
Jun 12, 2026370.74379.50365.51379.22378.332.86%980,206
Jun 11, 2026368.85372.70364.36368.69367.821.16%1,097,686
Jun 10, 2026364.34369.34359.58364.46363.600.35%960,797
Jun 9, 2026357.33365.22355.30363.18362.332.02%1,436,215
Jun 8, 2026345.63356.01343.92355.98355.141.69%1,117,760
Jun 5, 2026348.84351.88342.71350.08349.260.08%1,739,359
Jun 4, 2026336.28351.88333.55349.80348.986.80%1,892,190
Jun 3, 2026321.20332.26321.20327.54326.772.08%1,125,134
Jun 2, 2026325.15328.31318.13320.88320.12-2.26%919,865
Jun 1, 2026318.55333.31316.00328.31327.547.49%1,954,747
May 29, 2026309.13309.24303.01305.42304.70-1.06%1,575,420
May 28, 2026306.31309.71304.00308.70307.970.79%576,623
May 27, 2026304.64307.70302.04306.27305.551.52%724,914
May 26, 2026305.60306.46300.31301.69300.98-2.03%698,134
May 22, 2026305.04309.21302.00307.95307.231.41%678,100
May 21, 2026303.69306.65300.00303.68302.97-0.14%939,326
May 20, 2026314.50315.66304.05304.10303.38-2.08%1,593,977
May 19, 2026304.78313.19302.09310.55309.821.49%1,720,341
May 18, 2026300.54306.56293.36306.00305.280.29%1,744,691
May 15, 2026302.00310.94295.00305.12304.401.25%1,975,953
May 14, 2026302.78305.99298.09301.35300.64-1.15%2,036,999
May 13, 2026298.34308.50292.07304.85304.133.22%3,077,816
May 12, 2026273.81297.46271.96295.35294.657.69%2,904,414
May 11, 2026272.08284.30269.96274.26273.61-0.25%2,485,069
May 8, 2026250.00274.97247.50274.96274.3111.27%3,151,854
May 7, 2026245.78248.31239.65247.12246.540.32%1,178,544
May 6, 2026241.31251.78241.07246.33245.752.84%1,544,893
May 5, 2026237.93242.70237.60239.53238.970.66%1,183,509
May 4, 2026234.17238.39233.71237.96237.401.85%1,058,587
May 1, 2026237.76238.13231.12233.63233.08-1.19%1,493,283
Apr 30, 2026242.94246.82236.29236.44235.88-2.75%2,165,235
Apr 29, 2026217.19244.55213.90243.12242.555.83%4,027,973
Apr 28, 2026225.00234.21225.00229.72229.182.73%2,945,046
Apr 27, 2026215.00224.68214.25223.62223.093.90%1,348,323
Apr 24, 2026214.13215.40211.68215.23214.720.13%1,011,836
Apr 23, 2026218.46219.80212.79214.95214.44-1.13%1,228,480
Apr 22, 2026219.26219.86213.89217.40216.890.02%1,639,650
Apr 21, 2026221.71223.74216.49217.36216.853.34%3,067,156
Apr 20, 2026204.29210.59203.92210.34209.842.53%1,507,046
Apr 17, 2026201.80205.53200.33205.14204.662.18%1,896,619
Apr 16, 2026198.82201.75196.21200.76200.291.20%1,825,500
Apr 15, 2026196.73198.74193.00198.37197.901.10%1,294,620
Apr 14, 2026198.51201.79195.55196.21195.75-1.02%1,123,501
Apr 13, 2026191.00198.45190.02198.23197.763.16%1,424,199
Apr 10, 2026198.71199.79191.89192.15191.70-2.62%1,371,564
Apr 9, 2026197.05200.44194.54197.32196.86-0.54%1,319,987
Apr 8, 2026199.47201.47195.73198.39197.920.63%1,985,240
Apr 7, 2026202.00203.50190.05197.15196.697.94%5,411,486
Apr 6, 2026178.40184.70177.54182.65182.222.71%2,055,819
Apr 2, 2026176.50181.00174.84177.83177.410.50%972,851
Apr 1, 2026173.53178.84172.04176.95176.532.05%1,529,012
Mar 31, 2026167.61174.21167.11173.39172.984.45%1,468,107
Mar 30, 2026170.51170.51164.50166.00165.61-1.83%1,766,493
Mar 27, 2026173.50174.60167.11169.09168.69-2.96%1,682,450
Mar 26, 2026173.23175.20172.51175.14173.840.52%1,197,988
Mar 25, 2026174.00175.17169.29174.24172.951.17%1,197,789
Mar 24, 2026169.16174.83167.58172.23170.961.23%2,042,242
Mar 23, 2026172.37173.58166.53170.14168.880.14%1,654,206
Mar 20, 2026165.00170.59163.11169.90168.642.07%3,986,479
Mar 19, 2026170.75173.08165.47166.45165.22-2.33%1,502,564
Mar 18, 2026169.00172.42167.56170.42169.16-0.20%1,482,923
Mar 17, 2026171.57173.10169.24170.77169.510.46%1,111,605
Mar 16, 2026167.59173.11167.17169.99168.732.76%1,410,761
Mar 13, 2026165.45169.16165.00165.43164.211.08%1,274,856
Mar 12, 2026170.64170.94163.60163.67162.46-4.26%1,810,018
Mar 11, 2026173.00174.63169.78170.95169.69-1.54%1,382,228
Mar 10, 2026179.71179.98171.96173.62172.34-2.75%1,405,793
Mar 9, 2026177.95179.27173.82178.53177.21-0.35%1,747,258
Mar 6, 2026181.46181.46178.19179.15177.83-0.89%1,150,120
Mar 5, 2026181.22183.69177.85180.75179.41-1.29%1,734,574
Mar 4, 2026181.29184.82180.51183.11181.760.84%1,441,936
Mar 3, 2026184.47184.85176.71181.58180.24-3.04%1,707,472
Mar 2, 2026188.43189.50182.00187.28185.90-1.71%1,271,737
Feb 27, 2026185.69192.00184.06190.54189.131.99%2,346,525
Feb 26, 2026178.85187.44177.75186.83185.456.12%1,925,583
Feb 25, 2026177.80179.18175.25176.06174.760.81%1,894,482
Feb 24, 2026180.50180.89173.27174.64173.35-3.60%2,041,824
Feb 23, 2026188.88189.62180.83181.16179.82-4.57%1,259,986
Feb 20, 2026190.55191.81187.50189.83188.43-0.35%1,582,487
Feb 19, 2026187.86192.02183.67190.50189.091.81%1,653,771
Feb 18, 2026185.28187.97183.05187.12185.741.15%1,415,872
Feb 17, 2026184.28187.65183.00184.99183.620.48%1,988,056
Feb 13, 2026178.84184.50178.42184.10182.742.95%2,740,732
Feb 12, 2026172.70181.79170.50178.83177.511.96%3,327,029
Feb 11, 2026170.96182.92169.61175.40174.10-3.25%6,919,293
Feb 10, 2026189.57191.56180.89181.30179.96-4.32%4,244,766
Feb 9, 2026192.98195.20188.67189.49188.09-2.29%2,228,186
Feb 6, 2026189.23196.75189.23193.94192.510.20%1,986,373
Feb 5, 2026191.77196.20189.81193.55192.120.77%2,019,759
Feb 4, 2026190.03196.34190.00192.07190.65-0.49%2,104,051
Feb 3, 2026187.04193.41186.95193.02191.593.11%2,541,806