Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	29.16	29.17	28.50	28.50	28.44	-7.77%	69
Nov 5, 2025	31.30	31.30	30.19	30.90	30.83	-4.84%	31
Nov 3, 2025	32.47	32.47	32.47	32.47	32.40	-0.03%	6
Oct 29, 2025	32.48	32.48	32.48	32.48	32.41	-7.60%	3
Oct 28, 2025	35.49	35.49	35.15	35.15	35.07	0.31%	1,705
Oct 27, 2025	35.04	35.04	35.04	35.04	34.96	0.95%	10
Oct 23, 2025	34.71	34.71	34.71	34.71	34.63	-1.53%	2
Oct 21, 2025	34.24	35.25	34.24	35.25	35.17	6.43%	1,780
Oct 17, 2025	32.64	33.12	32.64	33.12	33.05	4.55%	8
Oct 15, 2025	31.29	31.68	31.29	31.68	31.61	-	7
Oct 14, 2025	32.44	32.44	31.68	31.68	31.61	-9.79%	196
Oct 9, 2025	36.00	36.00	35.12	35.12	35.04	-1.46%	21
Oct 8, 2025	35.52	35.64	35.52	35.64	35.56	3.01%	12
Oct 7, 2025	34.60	34.60	34.60	34.60	34.52	-0.40%	60