Humana Inc. (LON:0J6Z)
London · Delayed Price · Currency is GBP · Price in USD 299.74
+3.35 (1.13%)
At close: Aug 22, 2025
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 296.85 | 301.22 | 296.01 | 299.74 | 299.74 | 1.13% | 274 |
| Aug 21, 2025 | 290.00 | 296.80 | 285.49 | 296.39 | 296.39 | 3.70% | 5,760 |
| Aug 20, 2025 | 285.00 | 289.20 | 285.00 | 285.82 | 285.82 | -0.50% | 24 |
| Aug 19, 2025 | 286.68 | 290.26 | 285.00 | 287.26 | 287.26 | -0.31% | 108 |
| Aug 18, 2025 | 276.08 | 290.70 | 276.08 | 288.15 | 288.15 | -0.63% | 117 |
| Aug 15, 2025 | 289.40 | 289.98 | 285.85 | 289.98 | 289.98 | 2.65% | 105 |
| Aug 14, 2025 | 278.84 | 282.50 | 278.84 | 282.50 | 282.50 | 0.50% | 32 |
| Aug 13, 2025 | 277.00 | 281.42 | 275.53 | 281.10 | 281.10 | 4.05% | 141 |
| Aug 12, 2025 | 261.01 | 272.55 | 261.00 | 270.17 | 270.17 | 0.84% | 108 |
| Aug 11, 2025 | 268.62 | 271.99 | 265.73 | 267.91 | 267.91 | 1.65% | 1,376 |
| Aug 8, 2025 | 257.69 | 263.55 | 253.71 | 263.55 | 263.55 | 3.49% | 224 |
| Aug 7, 2025 | 257.53 | 257.53 | 253.44 | 254.65 | 254.65 | -1.08% | 1,239 |
| Aug 6, 2025 | 254.00 | 258.72 | 252.00 | 257.44 | 257.44 | 1.68% | 1,570 |
| Aug 5, 2025 | 244.70 | 257.50 | 244.25 | 253.19 | 253.19 | 2.03% | 268 |
| Aug 4, 2025 | 244.60 | 249.64 | 244.56 | 248.15 | 248.15 | 0.81% | 309 |
| Aug 1, 2025 | 249.45 | 252.00 | 244.83 | 246.16 | 246.16 | -1.75% | 94 |
| Jul 31, 2025 | 259.70 | 260.59 | 249.96 | 250.55 | 250.55 | -1.54% | 757 |
| Jul 30, 2025 | 251.00 | 257.93 | 241.25 | 254.46 | 254.46 | 9.41% | 2,870 |
| Jul 29, 2025 | 235.00 | 236.32 | 228.37 | 232.57 | 232.57 | -0.76% | 456 |
| Jul 28, 2025 | 237.52 | 238.80 | 234.36 | 234.36 | 234.36 | -1.19% | 116 |
| Jul 25, 2025 | 228.09 | 239.24 | 226.02 | 237.17 | 237.17 | 3.60% | 504 |
| Jul 24, 2025 | 236.86 | 236.86 | 228.94 | 228.94 | 228.94 | -2.12% | 735 |
| Jul 23, 2025 | 234.80 | 235.71 | 231.96 | 233.89 | 233.89 | 1.62% | 134 |
| Jul 22, 2025 | 222.14 | 230.16 | 222.14 | 230.16 | 230.16 | 2.46% | 206 |
| Jul 21, 2025 | 222.57 | 226.21 | 221.77 | 224.64 | 224.64 | 3.79% | 166 |
| Jul 18, 2025 | 225.74 | 225.74 | 203.84 | 216.44 | 216.44 | -4.35% | 562 |
| Jul 17, 2025 | 227.11 | 227.38 | 217.08 | 226.28 | 226.28 | 0.18% | 536 |
| Jul 16, 2025 | 221.69 | 225.88 | 221.50 | 225.88 | 225.88 | 1.61% | 60 |
| Jul 15, 2025 | 227.00 | 229.00 | 222.30 | 222.30 | 222.30 | -2.64% | 43 |
| Jul 14, 2025 | 228.47 | 231.25 | 227.16 | 228.33 | 228.33 | -0.87% | 54 |
| Jul 11, 2025 | 229.40 | 231.76 | 228.62 | 230.34 | 230.34 | -1.67% | 211 |
| Jul 10, 2025 | 233.50 | 236.49 | 231.79 | 234.25 | 234.25 | 0.20% | 55 |
| Jul 9, 2025 | 237.87 | 237.87 | 233.78 | 233.78 | 233.78 | -1.41% | 74 |
| Jul 8, 2025 | 237.21 | 239.74 | 236.25 | 237.12 | 237.12 | 0.90% | 84 |
| Jul 7, 2025 | 238.20 | 239.05 | 234.98 | 235.01 | 235.01 | -1.68% | 106 |
| Jul 3, 2025 | 243.70 | 246.51 | 239.00 | 239.02 | 239.02 | -2.91% | 124 |
| Jul 2, 2025 | 246.76 | 252.58 | 243.61 | 246.18 | 246.18 | -1.99% | 26,599 |
| Jul 1, 2025 | 241.82 | 252.55 | 241.82 | 251.17 | 251.17 | 4.00% | 96 |
| Jun 30, 2025 | 241.51 | 243.49 | 240.55 | 241.52 | 241.52 | -0.84% | 101 |
| Jun 27, 2025 | 240.50 | 243.56 | 239.22 | 243.56 | 243.56 | 1.42% | 53 |
| Jun 26, 2025 | 239.19 | 242.80 | 238.83 | 240.14 | 239.27 | -0.13% | 63 |
| Jun 25, 2025 | 240.45 | 240.46 | 236.94 | 240.46 | 239.58 | 1.51% | 37 |
| Jun 24, 2025 | 234.23 | 236.87 | 233.19 | 236.87 | 236.01 | -1.10% | 71 |
| Jun 23, 2025 | 239.00 | 239.55 | 235.31 | 239.52 | 238.64 | -0.09% | 552 |
| Jun 20, 2025 | 243.40 | 245.63 | 239.74 | 239.74 | 238.87 | -1.92% | 205,974 |
| Jun 18, 2025 | 242.11 | 244.75 | 240.40 | 244.43 | 243.54 | 1.96% | 79 |
| Jun 17, 2025 | 233.10 | 244.71 | 233.10 | 239.73 | 238.86 | 2.73% | 555 |
| Jun 16, 2025 | 234.69 | 235.58 | 232.90 | 233.35 | 232.50 | -0.41% | 27 |
| Jun 13, 2025 | 230.18 | 235.55 | 230.18 | 234.31 | 233.46 | 0.41% | 141 |
| Jun 12, 2025 | 230.00 | 233.36 | 227.70 | 233.36 | 232.51 | 0.13% | 292 |