Humana Inc. HUM
NYSE · United States · Health Services
$381.57-5.30 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $381.57 | -1.37% | $385.54 | $391.33 | $378.50 | 1.31M |
| 2026-09-29 | $386.87 | -0.71% | $386.78 | $395.23 | $385.54 | 1.89M |
| 2026-09-28 | $389.63 | -2.09% | $397.43 | $408.19 | $389.10 | 1.49M |
| 2026-09-25 | $397.93 | +4.63% | $389.70 | $413.57 | $386.71 | 1.94M |
| 2026-09-24 | $380.32 | +1.48% | $374.54 | $382.30 | $372.08 | 899.00K |
| 2026-09-23 | $374.78 | +0.75% | $370.00 | $377.68 | $369.13 | 798.60K |
| 2026-09-22 | $372.00 | -1.74% | $378.42 | $379.91 | $370.00 | 858.10K |
| 2026-09-21 | $378.58 | -1.98% | $386.20 | $386.67 | $374.35 | 925.80K |
| 2026-09-18 | $386.22 | +0.44% | $384.81 | $386.22 | $380.04 | 1.68M |
| 2026-09-17 | $384.52 | -0.05% | $386.62 | $387.83 | $380.41 | 850.20K |
| 2026-09-16 | $384.72 | -3.00% | $396.41 | $396.52 | $382.92 | 1.04M |
| 2026-09-15 | $396.62 | -2.56% | $405.29 | $405.29 | $393.56 | 851.90K |
| 2026-09-14 | $407.02 | -0.68% | $409.01 | $415.77 | $406.89 | 708.80K |
| 2026-09-11 | $409.80 | +2.26% | $404.76 | $410.99 | $401.17 | 684.10K |
| 2026-09-10 | $400.73 | +0.18% | $402.84 | $413.34 | $400.09 | 922.20K |
| 2026-09-09 | $400.02 | -0.76% | $416.84 | $419.97 | $386.83 | 972.70K |
| 2026-09-08 | $403.09 | +0.39% | $395.55 | $409.31 | $393.68 | 755.40K |
| 2026-09-04 | $401.54 | -1.23% | $404.34 | $409.06 | $398.59 | 783.10K |
| 2026-09-03 | $406.52 | +1.38% | $401.96 | $413.50 | $397.87 | 769.50K |
| 2026-09-02 | $400.97 | +1.54% | $395.67 | $408.30 | $395.00 | 1.14M |
| 2026-09-01 | $394.88 | +3.04% | $387.68 | $398.32 | $386.32 | 1.06M |
| 2026-08-31 | $383.23 | -0.60% | $385.36 | $388.49 | $382.11 | 1.02M |
| 2026-08-28 | $385.54 | -1.81% | $392.71 | $397.33 | $385.22 | 746.50K |
| 2026-08-27 | $392.63 | +0.40% | $386.67 | $397.00 | $386.45 | 899.30K |
| 2026-08-26 | $391.06 | +0.35% | $390.00 | $403.15 | $386.55 | 908.10K |
| 2026-08-25 | $389.71 | +0.80% | $388.99 | $390.00 | $380.95 | 954.80K |
| 2026-08-24 | $386.61 | +2.04% | $380.49 | $389.85 | $379.27 | 1.46M |
| 2026-08-21 | $378.88 | -0.49% | $381.69 | $387.98 | $378.63 | 1.14M |
| 2026-08-20 | $380.73 | +0.72% | $374.29 | $387.79 | $374.29 | 1.32M |
| 2026-08-19 | $378.02 | -1.04% | $385.00 | $387.61 | $371.50 | 1.14M |
| 2026-08-18 | $382.00 | -0.60% | $384.00 | $392.53 | $381.69 | 741.20K |
| 2026-08-17 | $384.31 | -1.22% | $386.52 | $387.09 | $380.06 | 756.60K |
| 2026-08-14 | $389.05 | +1.06% | $384.00 | $389.70 | $380.09 | 761.10K |
| 2026-08-13 | $384.97 | -0.99% | $390.27 | $392.58 | $382.51 | 754.10K |
| 2026-08-12 | $388.83 | +4.29% | $371.98 | $389.48 | $370.38 | 1.26M |
| 2026-08-11 | $372.82 | -3.34% | $386.51 | $389.53 | $371.96 | 732.90K |
| 2026-08-10 | $385.70 | +0.18% | $385.00 | $393.48 | $384.09 | 1.15M |
| 2026-08-07 | $385.00 | +4.84% | $364.00 | $385.66 | $363.78 | 1.41M |
| 2026-08-06 | $367.24 | +0.94% | $366.46 | $369.99 | $355.71 | 1.37M |
| 2026-08-05 | $363.82 | +0.46% | $362.80 | $367.92 | $353.69 | 1.49M |
| 2026-08-04 | $362.16 | -3.30% | $374.62 | $374.66 | $360.18 | 1.55M |
| 2026-08-03 | $374.50 | +2.92% | $365.00 | $374.52 | $360.76 | 1.39M |
| 2026-07-31 | $363.86 | -0.76% | $371.69 | $372.15 | $362.86 | 1.45M |
| 2026-07-30 | $366.66 | +0.34% | $363.77 | $376.45 | $357.38 | 2.37M |
| 2026-07-29 | $365.41 | -5.99% | $388.20 | $395.30 | $355.81 | 4.11M |
| 2026-07-28 | $388.71 | +1.98% | $378.68 | $389.24 | $371.50 | 2.25M |
| 2026-07-27 | $381.15 | -2.10% | $390.58 | $391.41 | $376.51 | 1.36M |
| 2026-07-24 | $389.32 | -1.31% | $395.49 | $399.61 | $387.41 | 740.30K |
| 2026-07-23 | $394.50 | -0.78% | $394.50 | $397.40 | $389.21 | 1.18M |
| 2026-07-22 | $397.60 | -1.67% | $400.68 | $404.61 | $394.86 | 689.70K |
| 2026-07-21 | $404.34 | +1.54% | $399.42 | $407.34 | $396.51 | 724.90K |
| 2026-07-20 | $398.20 | -0.45% | $400.32 | $406.54 | $396.44 | 1.05M |
| 2026-07-17 | $400.00 | +3.50% | $387.50 | $401.37 | $385.79 | 2.05M |
| 2026-07-16 | $386.48 | -5.22% | $424.54 | $428.88 | $385.22 | 2.29M |
| 2026-07-15 | $407.78 | +0.25% | $401.83 | $412.33 | $394.46 | 1.57M |
| 2026-07-14 | $406.77 | +0.19% | $410.00 | $412.67 | $403.81 | 967.10K |
| 2026-07-13 | $406.00 | +3.51% | $399.71 | $409.37 | $396.52 | 1.16M |
| 2026-07-10 | $392.22 | -1.39% | $398.66 | $398.66 | $390.46 | 1.79M |
| 2026-07-09 | $397.76 | +0.37% | $394.96 | $403.41 | $390.97 | 1.23M |
| 2026-07-08 | $396.29 | +0.42% | $396.20 | $405.05 | $393.34 | 1.18M |
| 2026-07-07 | $394.62 | +0.45% | $395.15 | $400.00 | $391.82 | 831.10K |
| 2026-07-06 | $392.86 | -0.98% | $398.00 | $400.00 | $388.10 | 1.35M |
| 2026-07-02 | $396.75 | -3.09% | $412.22 | $415.00 | $391.64 | 1.40M |
| 2026-07-01 | $409.42 | +3.07% | $395.67 | $414.82 | $391.97 | 1.69M |
| 2026-06-30 | $397.22 | +2.14% | $389.36 | $398.80 | $385.84 | 1.55M |
| 2026-06-29 | $388.90 | +1.32% | $381.38 | $390.02 | $377.54 | 1.23M |
| 2026-06-26 | $383.84 | +2.09% | $374.33 | $385.49 | $372.61 | 1.70M |
| 2026-06-25 | $376.00 | +3.97% | $358.55 | $379.65 | $358.55 | 1.15M |
| 2026-06-24 | $361.64 | +0.70% | $361.93 | $365.63 | $353.06 | 1.66M |
| 2026-06-23 | $359.13 | -0.44% | $361.90 | $365.99 | $358.73 | 1.57M |
| 2026-06-22 | $360.72 | +0.02% | $363.23 | $369.96 | $356.38 | 1.71M |
| 2026-06-18 | $360.65 | -0.37% | $363.53 | $369.89 | $357.42 | 3.57M |
| 2026-06-17 | $362.00 | -2.03% | $367.73 | $368.29 | $359.45 | 1.42M |
| 2026-06-16 | $369.49 | -2.83% | $380.46 | $380.86 | $368.69 | 1.70M |
| 2026-06-15 | $380.26 | +0.27% | $374.04 | $380.79 | $363.79 | 1.78M |
| 2026-06-12 | $379.22 | +2.86% | $370.74 | $379.50 | $365.51 | 980.00K |
| 2026-06-11 | $368.69 | +1.16% | $368.85 | $372.70 | $364.36 | 1.10M |
| 2026-06-10 | $364.46 | +0.35% | $364.34 | $369.34 | $359.58 | 960.80K |
| 2026-06-09 | $363.18 | +2.02% | $357.33 | $365.22 | $355.30 | 1.44M |
| 2026-06-08 | $355.98 | +1.69% | $345.63 | $356.01 | $343.92 | 1.12M |
| 2026-06-05 | $350.08 | +0.08% | $348.84 | $351.88 | $342.71 | 1.74M |
| 2026-06-04 | $349.80 | +6.80% | $336.28 | $351.88 | $333.55 | 1.89M |
| 2026-06-03 | $327.54 | +2.08% | $321.20 | $332.26 | $321.20 | 1.13M |
| 2026-06-02 | $320.88 | -2.26% | $325.15 | $328.31 | $318.13 | 919.70K |
| 2026-06-01 | $328.31 | +7.49% | $318.55 | $333.31 | $316.00 | 1.95M |
| 2026-05-29 | $305.42 | -1.06% | $309.13 | $309.24 | $303.01 | 1.58M |
| 2026-05-28 | $308.70 | +0.79% | $306.31 | $309.71 | $304.00 | 576.60K |
| 2026-05-27 | $306.27 | +1.52% | $304.64 | $307.70 | $302.04 | 724.90K |
| 2026-05-26 | $301.69 | -2.03% | $305.60 | $306.46 | $300.31 | 698.10K |
| 2026-05-22 | $307.95 | +1.41% | $305.04 | $309.21 | $302.00 | 677.90K |