Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	28.86	28.86	28.86	28.86	28.86	-	3
Dec 1, 2025	30.23	30.23	28.86	28.86	28.86	-6.48%	48
Nov 28, 2025	30.86	30.86	30.86	30.86	30.86	4.08%	1
Nov 27, 2025	29.84	29.84	29.65	29.65	29.65	2.49%	10
Nov 26, 2025	28.93	28.93	28.93	28.93	28.93	4.82%	45
Nov 25, 2025	27.60	27.60	27.60	27.60	27.60	1.32%	1
Nov 21, 2025	28.16	28.16	26.67	27.24	27.24	-3.27%	36
Nov 18, 2025	28.16	28.16	28.16	28.16	28.16	1.48%	1
Nov 14, 2025	27.23	27.75	27.23	27.75	27.75	-0.89%	11
Nov 13, 2025	28.44	28.44	28.00	28.00	28.00	-2.47%	26
Nov 12, 2025	28.71	28.71	28.71	28.71	28.71	1.88%	2
Nov 11, 2025	28.18	28.18	28.18	28.18	28.18	-1.12%	8
Nov 10, 2025	29.16	29.17	28.50	28.50	28.50	-7.77%	69
Nov 5, 2025	31.30	31.30	30.19	30.90	30.90	-4.84%	31
Nov 3, 2025	32.47	32.47	32.47	32.47	32.47	-0.03%	6
Oct 29, 2025	32.48	32.48	32.48	32.48	32.48	-7.60%	3
Oct 28, 2025	35.49	35.49	35.15	35.15	35.15	0.31%	1,705
Oct 27, 2025	35.04	35.04	35.04	35.04	35.04	0.95%	10
Oct 23, 2025	34.71	34.71	34.71	34.71	34.71	-1.53%	2
Oct 21, 2025	34.24	35.25	34.24	35.25	35.25	6.43%	1,780
Oct 17, 2025	32.64	33.12	32.64	33.12	33.12	4.55%	8
Oct 15, 2025	31.29	31.68	31.29	31.68	31.68	-	7
Oct 14, 2025	32.44	32.44	31.68	31.68	31.68	-9.79%	196
Oct 9, 2025	36.00	36.00	35.12	35.12	35.12	-1.46%	21
Oct 8, 2025	35.52	35.64	35.52	35.64	35.64	3.01%	12
Oct 7, 2025	34.60	34.60	34.60	34.60	34.60	-0.40%	60
Oct 6, 2025	33.84	34.74	33.84	34.74	34.74	3.70%	106
Oct 3, 2025	31.90	34.00	31.90	33.50	33.50	14.33%	2,296
Oct 2, 2025	29.13	29.30	29.13	29.30	29.30	0.58%	60
Oct 1, 2025	29.13	29.13	29.13	29.13	29.13	-3.29%	8
Sep 26, 2025	30.12	30.12	30.12	30.12	30.12	-2.14%	1
Sep 24, 2025	30.78	30.78	30.78	30.78	30.71	0.10%	40
Sep 23, 2025	30.48	30.79	30.48	30.75	30.68	0.89%	92
Sep 22, 2025	29.80	30.48	29.80	30.48	30.41	2.63%	13
Sep 19, 2025	30.25	30.25	29.70	29.70	29.63	-10.89%	182
Sep 17, 2025	33.33	33.33	33.33	33.33	33.25	1.00%	2
Sep 11, 2025	32.61	33.00	32.61	33.00	32.92	1.85%	14
Sep 10, 2025	32.47	33.26	31.34	32.40	32.33	-4.48%	36
Sep 9, 2025	33.65	33.92	33.65	33.92	33.84	-8.82%	34
Sep 8, 2025	37.20	37.20	37.20	37.20	37.11	-0.96%	8
Sep 4, 2025	37.56	37.56	37.56	37.56	37.47	0.43%	13
Sep 3, 2025	37.40	37.40	37.40	37.40	37.31	-1.11%	5
Sep 2, 2025	36.82	37.82	36.82	37.82	37.73	4.82%	59
Aug 21, 2025	35.56	36.08	35.56	36.08	36.00	2.70%	6
Aug 19, 2025	35.40	35.40	35.13	35.13	35.05	1.06%	2
Aug 18, 2025	34.76	34.76	34.76	34.76	34.68	1.02%	35
Aug 15, 2025	34.31	34.59	34.31	34.41	34.33	0.91%	133
Aug 14, 2025	34.10	34.10	34.10	34.10	34.02	0.44%	3
Aug 13, 2025	32.85	33.95	32.85	33.95	33.87	4.46%	21
Aug 12, 2025	32.19	32.50	32.19	32.50	32.42	-0.61%	8