Humana Inc. (LON:0J6Z)
London · Delayed Price · Currency is GBP · Price in USD 179.52
-0.03 (-0.01%)
Mar 6, 2026, 5:08 PM GMT
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 183.43 | 184.99 | 177.95 | 179.48 | 179.48 | -1.69% | 562 |
| Mar 4, 2026 | 181.97 | 186.00 | 180.00 | 182.57 | 182.57 | 0.09% | 333 |
| Mar 3, 2026 | 185.00 | 186.65 | 176.99 | 182.40 | 182.40 | -1.46% | 767 |
| Mar 2, 2026 | 185.32 | 190.54 | 182.00 | 185.10 | 185.10 | -2.06% | 951 |
| Feb 27, 2026 | 183.00 | 190.69 | 183.00 | 188.99 | 188.99 | 3.15% | 920 |
| Feb 26, 2026 | 175.13 | 183.50 | 175.00 | 183.23 | 183.23 | 3.96% | 926 |
| Feb 25, 2026 | 174.49 | 179.90 | 172.07 | 176.24 | 176.24 | 0.77% | 1,593 |
| Feb 24, 2026 | 181.95 | 182.85 | 174.30 | 174.90 | 174.89 | -4.25% | 840 |
| Feb 23, 2026 | 189.20 | 192.66 | 181.71 | 182.66 | 182.66 | -4.05% | 783 |
| Feb 20, 2026 | 190.50 | 192.67 | 187.11 | 190.37 | 190.37 | -0.37% | 1,294 |
| Feb 19, 2026 | 188.99 | 192.00 | 184.33 | 191.07 | 191.07 | 2.99% | 2,402 |
| Feb 18, 2026 | 187.68 | 188.00 | 182.59 | 185.52 | 185.52 | -0.63% | 515 |
| Feb 17, 2026 | 184.43 | 187.00 | 182.28 | 186.70 | 186.70 | 3.14% | 1,011 |
| Feb 13, 2026 | 179.19 | 184.08 | 176.65 | 181.02 | 181.02 | -0.02% | 1,007 |
| Feb 12, 2026 | 175.67 | 181.31 | 170.83 | 181.05 | 181.05 | 1.71% | 1,644 |
| Feb 11, 2026 | 181.09 | 184.00 | 166.00 | 178.00 | 178.00 | -1.98% | 9,994 |
| Feb 10, 2026 | 190.85 | 191.56 | 181.44 | 181.60 | 181.60 | -5.59% | 1,131 |
| Feb 9, 2026 | 196.81 | 196.81 | 191.18 | 192.35 | 192.35 | -1.40% | 573 |
| Feb 6, 2026 | 188.00 | 196.38 | 186.00 | 195.09 | 195.09 | 1.96% | 872 |
| Feb 5, 2026 | 192.00 | 196.20 | 190.36 | 191.35 | 191.35 | -0.97% | 1,053 |
| Feb 4, 2026 | 191.00 | 196.27 | 190.03 | 193.22 | 193.22 | 1.09% | 1,712 |
| Feb 3, 2026 | 188.53 | 192.44 | 186.00 | 191.13 | 191.13 | 1.27% | 1,558 |
| Feb 2, 2026 | 195.72 | 195.99 | 188.10 | 188.74 | 188.74 | -3.45% | 5,700 |
| Jan 30, 2026 | 194.71 | 197.00 | 192.00 | 195.49 | 195.49 | -0.72% | 1,555 |
| Jan 29, 2026 | 193.02 | 197.05 | 192.75 | 196.90 | 196.90 | 1.24% | 2,688 |
| Jan 28, 2026 | 209.50 | 210.00 | 193.53 | 194.50 | 194.50 | -8.88% | 8,539 |
| Jan 27, 2026 | 230.64 | 232.00 | 206.51 | 213.45 | 213.45 | -19.25% | 12,788 |
| Jan 26, 2026 | 266.50 | 269.97 | 262.00 | 264.32 | 264.32 | -1.52% | 163 |
| Jan 23, 2026 | 265.00 | 268.41 | 264.58 | 268.41 | 268.41 | -0.23% | 25 |
| Jan 22, 2026 | 272.89 | 272.89 | 268.12 | 269.02 | 269.02 | 0.41% | 28 |
| Jan 21, 2026 | 268.00 | 269.87 | 266.73 | 267.93 | 267.93 | -3.17% | 48 |
| Jan 20, 2026 | 269.22 | 277.83 | 267.50 | 276.71 | 276.71 | -0.35% | 34 |
| Jan 16, 2026 | 285.13 | 285.13 | 277.02 | 277.69 | 277.68 | -2.07% | 51 |
| Jan 15, 2026 | 272.42 | 284.98 | 269.88 | 283.57 | 283.57 | 2.79% | 123 |
| Jan 14, 2026 | 274.37 | 276.84 | 269.58 | 275.86 | 275.86 | 0.83% | 22 |
| Jan 13, 2026 | 278.00 | 278.86 | 273.42 | 273.58 | 273.58 | 0.07% | 29 |
| Jan 12, 2026 | 275.00 | 278.40 | 271.73 | 273.38 | 273.37 | -1.71% | 84 |
| Jan 9, 2026 | 280.40 | 280.40 | 277.00 | 278.13 | 278.13 | -0.47% | 107 |
| Jan 8, 2026 | 270.02 | 282.17 | 270.02 | 279.46 | 279.46 | 1.07% | 101 |
| Jan 7, 2026 | 282.95 | 282.95 | 274.00 | 276.50 | 276.50 | -2.52% | 33 |
| Jan 6, 2026 | 277.02 | 283.64 | 274.38 | 283.64 | 283.64 | 2.33% | 106 |
| Jan 5, 2026 | 265.18 | 277.17 | 262.00 | 277.17 | 277.17 | 4.92% | 1,400 |
| Jan 2, 2026 | 255.78 | 265.03 | 255.78 | 264.18 | 264.18 | 2.13% | 143 |
| Dec 31, 2025 | 258.86 | 260.56 | 257.97 | 258.68 | 258.68 | -0.48% | 38 |
| Dec 30, 2025 | 257.71 | 260.97 | 256.26 | 259.92 | 259.92 | 0.98% | 12 |
| Dec 29, 2025 | 258.86 | 259.43 | 254.73 | 257.41 | 257.41 | 0.18% | 184 |
| Dec 24, 2025 | 260.00 | 260.00 | 255.11 | 256.94 | 256.06 | 0.04% | 26 |
| Dec 23, 2025 | 256.37 | 256.94 | 255.81 | 256.83 | 255.95 | -0.62% | 149 |
| Dec 22, 2025 | 257.73 | 262.00 | 255.99 | 258.43 | 257.53 | -1.45% | 174 |
| Dec 19, 2025 | 261.00 | 262.47 | 258.82 | 262.24 | 261.34 | 0.71% | 35 |