Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.98	19.98	19.98	19.98	19.98	0.71%	2
Mar 19, 2026	19.86	19.86	19.84	19.84	19.84	1.85%	46
Mar 18, 2026	19.48	19.48	19.48	19.48	19.48	-3.18%	3
Mar 17, 2026	20.12	20.12	20.12	20.12	20.12	1.00%	200
Mar 16, 2026	19.92	19.92	19.92	19.92	19.92	0.20%	1
Mar 13, 2026	19.88	19.88	19.88	19.88	19.88	2.58%	1
Mar 12, 2026	19.60	19.60	19.38	19.38	19.38	-1.32%	58
Mar 11, 2026	19.84	19.84	19.64	19.64	19.64	-1.55%	2,013
Mar 10, 2026	19.86	19.95	19.86	19.95	19.95	-5.27%	101
Mar 6, 2026	21.28	21.28	21.06	21.06	21.06	-	1,001
Mar 5, 2026	21.22	21.22	21.06	21.06	21.06	0.29%	138
Mar 4, 2026	21.00	21.00	21.00	21.00	21.00	-1.69%	1
Mar 3, 2026	21.10	21.36	21.10	21.36	21.36	1.23%	169
Mar 2, 2026	21.10	21.10	21.10	21.10	21.10	-3.12%	1
Feb 27, 2026	21.78	21.78	21.48	21.78	21.78	5.01%	67
Feb 26, 2026	20.74	20.74	20.74	20.74	20.74	2.67%	1
Feb 25, 2026	20.20	20.20	20.20	20.20	20.20	1.00%	1
Feb 24, 2026	20.94	20.94	20.00	20.00	20.00	-4.85%	665
Feb 23, 2026	21.88	21.88	21.02	21.02	21.02	-3.75%	1,398
Feb 20, 2026	21.84	21.84	21.84	21.84	21.84	0.74%	3
Feb 19, 2026	21.68	21.68	21.68	21.68	21.68	0.56%	400
Feb 18, 2026	21.56	21.56	21.56	21.56	21.56	1.32%	50
Feb 13, 2026	21.28	21.28	21.28	21.28	21.28	1.04%	1
Feb 12, 2026	20.54	21.08	20.54	21.06	21.06	4.78%	430
Feb 11, 2026	20.94	20.94	19.45	20.10	20.10	-4.29%	41,436
Feb 10, 2026	21.72	21.72	21.00	21.00	21.00	-5.58%	71
Feb 5, 2026	22.24	22.24	22.24	22.24	22.24	0.45%	10
Feb 3, 2026	22.12	22.22	22.10	22.14	22.14	1.00%	249
Feb 2, 2026	22.01	22.01	21.92	21.92	21.92	-3.44%	1,758
Jan 30, 2026	22.85	22.85	22.70	22.70	22.70	1.07%	650
Jan 29, 2026	22.46	22.46	22.46	22.46	22.46	0.81%	31
Jan 28, 2026	24.14	24.14	22.28	22.28	22.28	-6.78%	2,542
Jan 27, 2026	29.00	29.00	23.90	23.90	23.90	-25.57%	2,934
Dec 19, 2025	32.11	32.11	32.11	32.11	32.04	0.41%	19
Dec 15, 2025	31.98	31.98	31.98	31.98	31.91	-0.93%	8
Dec 12, 2025	33.05	33.05	32.28	32.28	32.21	1.06%	8
Dec 11, 2025	31.94	31.94	31.94	31.94	31.87	3.27%	7
Dec 5, 2025	30.87	30.93	30.87	30.93	30.86	7.17%	47
Dec 3, 2025	28.86	28.86	28.86	28.86	28.80	-	3
Dec 1, 2025	30.23	30.23	28.86	28.86	28.80	-6.48%	48
Nov 28, 2025	30.86	30.86	30.86	30.86	30.79	4.08%	1
Nov 27, 2025	29.84	29.84	29.65	29.65	29.58	2.49%	10
Nov 26, 2025	28.93	28.93	28.93	28.93	28.87	4.82%	45
Nov 25, 2025	27.60	27.60	27.60	27.60	27.54	1.32%	1
Nov 21, 2025	28.16	28.16	26.67	27.24	27.18	-3.27%	36
Nov 18, 2025	28.16	28.16	28.16	28.16	28.10	1.48%	1
Nov 14, 2025	27.23	27.75	27.23	27.75	27.69	-0.89%	11
Nov 13, 2025	28.44	28.44	28.00	28.00	27.94	-2.47%	26
Nov 12, 2025	28.71	28.71	28.71	28.71	28.65	1.88%	2
Nov 11, 2025	28.18	28.18	28.18	28.18	28.12	-1.12%	8