Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	175.67	180.02	170.83	176.86	176.86	-0.64%	764
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
Dec 18, 2025	259.11	266.61	258.24	260.40	259.50	0.01%	95
Dec 17, 2025	259.24	265.24	256.36	260.37	259.47	0.43%	90
Dec 16, 2025	270.27	274.49	257.78	259.25	258.36	-4.90%	371
Dec 15, 2025	269.00	272.60	266.05	272.60	271.66	1.26%	822
Dec 12, 2025	264.23	273.90	264.23	269.21	268.28	1.48%	65
Dec 11, 2025	257.23	271.00	254.48	265.29	264.37	4.56%	365
Dec 10, 2025	249.60	254.48	248.97	253.72	252.85	0.72%	499
Dec 9, 2025	257.18	258.81	251.76	251.89	251.03	-2.18%	24
Dec 8, 2025	259.00	261.00	257.50	257.50	256.61	0.10%	132
Dec 5, 2025	253.92	263.20	253.92	257.24	256.35	1.46%	1,282
Dec 4, 2025	256.92	256.92	250.30	253.54	252.67	-0.51%	202
Dec 3, 2025	242.61	254.88	242.02	254.83	253.95	6.01%	678
Dec 2, 2025	243.69	244.48	239.00	240.39	239.56	-2.25%	290
Dec 1, 2025	242.89	248.66	242.89	245.93	245.08	0.53%	816