Skip to main content
Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
229.72
+6.10 (2.73%)
At close: Apr 28, 2026, 4:00 PM EDT
230.15
+0.43 (0.19%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Humana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026225.00234.21225.00229.72229.722.73%2,930,810
Apr 27, 2026215.00224.68214.25223.62223.623.90%1,338,030
Apr 24, 2026214.13215.40211.68215.23215.230.13%986,253
Apr 23, 2026218.46219.80212.79214.95214.95-1.13%975,840
Apr 22, 2026219.26219.86213.89217.40217.400.02%1,638,245
Apr 21, 2026221.71223.74216.49217.36217.363.34%2,953,568
Apr 20, 2026204.29210.59203.92210.34210.342.53%1,505,703
Apr 17, 2026201.80205.53200.33205.14205.142.18%1,882,009
Apr 16, 2026198.82201.75196.21200.76200.761.20%1,758,061
Apr 15, 2026196.73198.74193.00198.37198.371.10%1,166,504
Apr 14, 2026198.51201.79195.55196.21196.21-1.02%1,101,639
Apr 13, 2026191.00198.45190.02198.23198.233.16%1,248,336
Apr 10, 2026198.71199.79191.89192.15192.15-2.62%1,205,336
Apr 9, 2026197.05200.44194.54197.32197.32-0.54%1,290,724
Apr 8, 2026199.47201.47195.73198.39198.390.63%1,959,811
Apr 7, 2026202.00203.50190.05197.15197.157.94%5,125,443
Apr 6, 2026178.40184.70177.54182.65182.652.71%1,612,721
Apr 2, 2026176.50181.00174.84177.83177.830.50%967,704
Apr 1, 2026173.53178.84172.04176.95176.952.05%1,433,312
Mar 31, 2026167.61174.21167.11173.39173.394.45%1,456,966
Mar 30, 2026170.51170.51164.50166.00166.00-1.83%1,731,949
Mar 27, 2026173.50174.60167.11169.09169.09-3.45%1,681,200
Mar 26, 2026173.23175.20172.51175.14174.260.52%1,116,987
Mar 25, 2026174.00175.17169.29174.24173.361.17%1,197,789
Mar 24, 2026169.16174.83167.58172.23171.361.23%2,042,242
Mar 23, 2026172.37173.58166.53170.14169.280.14%1,654,206
Mar 20, 2026165.00170.59163.11169.90169.042.07%3,986,479
Mar 19, 2026170.75173.08165.47166.45165.61-2.33%1,502,564
Mar 18, 2026169.00172.42167.56170.42169.56-0.20%1,482,923
Mar 17, 2026171.57173.10169.24170.77169.910.46%1,111,605
Mar 16, 2026167.59173.11167.17169.99169.132.76%1,410,761
Mar 13, 2026165.45169.16165.00165.43164.591.08%1,274,856
Mar 12, 2026170.64170.94163.60163.67162.84-4.26%1,810,018
Mar 11, 2026173.00174.63169.78170.95170.09-1.54%1,382,228
Mar 10, 2026179.71179.98171.96173.62172.74-2.75%1,405,793
Mar 9, 2026177.95179.27173.82178.53177.63-0.35%1,747,258
Mar 6, 2026181.46181.46178.19179.15178.24-0.89%1,150,120
Mar 5, 2026181.22183.69177.85180.75179.84-1.29%1,734,574
Mar 4, 2026181.29184.82180.51183.11182.180.84%1,441,936
Mar 3, 2026184.47184.85176.71181.58180.66-3.04%1,707,472
Mar 2, 2026188.43189.50182.00187.28186.33-1.71%1,271,737
Feb 27, 2026185.69192.00184.06190.54189.581.99%2,346,525
Feb 26, 2026178.85187.44177.75186.83185.896.12%1,925,583
Feb 25, 2026177.80179.18175.25176.06175.170.81%1,894,482
Feb 24, 2026180.50180.89173.27174.64173.76-3.60%2,041,824
Feb 23, 2026188.88189.62180.83181.16180.24-4.57%1,259,986
Feb 20, 2026190.55191.81187.50189.83188.87-0.35%1,582,487
Feb 19, 2026187.86192.02183.67190.50189.541.81%1,653,771
Feb 18, 2026185.28187.97183.05187.12186.171.15%1,415,872
Feb 17, 2026184.28187.65183.00184.99184.060.48%1,988,056
Feb 13, 2026178.84184.50178.42184.10183.172.95%2,740,732
Feb 12, 2026172.70181.79170.50178.83177.931.96%3,327,029
Feb 11, 2026170.96182.92169.61175.40174.51-3.25%6,919,293
Feb 10, 2026189.57191.56180.89181.30180.38-4.32%4,244,766
Feb 9, 2026192.98195.20188.67189.49188.53-2.29%2,228,186
Feb 6, 2026189.23196.75189.23193.94192.960.20%1,986,373
Feb 5, 2026191.77196.20189.81193.55192.570.77%2,019,759
Feb 4, 2026190.03196.34190.00192.07191.10-0.49%2,104,051
Feb 3, 2026187.04193.41186.95193.02192.043.11%2,541,806
Feb 2, 2026188.81192.39186.00187.20186.25-4.10%2,819,766
Jan 30, 2026194.77197.50192.40195.20194.21-0.75%3,220,371
Jan 29, 2026195.97197.78193.22196.67195.681.37%3,255,295
Jan 28, 2026206.75207.99191.39194.01193.03-6.69%8,300,150
Jan 27, 2026219.98223.00206.21207.93206.88-21.13%10,459,180
Jan 26, 2026264.85269.09261.47263.63262.30-1.08%1,707,780
Jan 23, 2026265.05269.19264.00266.50265.150.08%1,268,557
Jan 22, 2026270.85274.72265.00266.29264.94-1.62%1,096,065
Jan 21, 2026270.17271.56265.17270.67269.301.00%1,255,490
Jan 20, 2026271.31279.58267.89268.00266.65-1.93%1,537,272
Jan 16, 2026282.44283.08271.57273.28271.90-3.76%885,654
Jan 15, 2026274.70285.61269.21283.95282.523.58%976,925
Jan 14, 2026273.17278.47272.78274.14272.750.07%941,603
Jan 13, 2026276.44277.96272.86273.96272.58-0.95%441,603
Jan 12, 2026276.73277.11271.73276.59275.19-0.09%719,029
Jan 9, 2026279.49280.83276.74276.85275.45-0.26%610,616
Jan 8, 2026276.68282.71275.59277.57276.170.91%750,394
Jan 7, 2026276.56278.88273.66275.06273.67-1.71%737,159
Jan 6, 2026274.85284.44274.67279.84278.431.46%1,014,741
Jan 5, 2026264.60277.68263.29275.80274.414.28%1,214,868
Jan 2, 2026256.04266.00256.04264.48263.143.26%1,443,188
Dec 31, 2025258.37261.63256.11256.13254.84-1.13%617,617
Dec 30, 2025258.09261.22257.43259.05257.740.27%598,720
Dec 29, 2025258.61260.00257.10258.34257.03-0.19%901,448
Dec 26, 2025258.26259.02254.38258.83257.52-0.16%557,276
Dec 24, 2025258.17259.25256.67259.25257.060.83%365,429
Dec 23, 2025256.50258.11255.58257.12254.95-0.22%924,799
Dec 22, 2025255.99263.00255.99257.68255.50-0.66%1,111,718
Dec 19, 2025259.84262.73258.26259.40257.21-0.49%1,860,135
Dec 18, 2025259.30266.70257.41260.67258.470.15%1,301,972
Dec 17, 2025257.47266.08256.35260.28258.080.82%1,081,930
Dec 16, 2025268.12270.35256.05258.16255.98-6.03%3,000,183
Dec 15, 2025268.83274.93265.38274.74272.422.34%2,028,861
Dec 12, 2025267.36274.99267.23268.45266.180.74%1,130,742
Dec 11, 2025256.63271.19254.71266.49264.243.83%1,902,247
Dec 10, 2025249.26256.84247.53256.66254.492.50%1,046,980
Dec 9, 2025255.66258.65249.83250.39248.27-2.34%970,674
Dec 8, 2025260.00262.33256.22256.39254.22-0.57%1,282,147
Dec 5, 2025262.52264.80256.14257.85255.671.91%1,627,163
Dec 4, 2025255.50257.48251.03253.02250.88-1.52%2,097,377
Dec 3, 2025242.78258.34241.60256.92254.756.18%2,531,071