Humana Inc. (LON:0J6Z)
London · Delayed Price · Currency is GBP · Price in USD 296.57
+3.36 (1.15%)
At close: Oct 7, 2025
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 297.16 | 301.57 | 292.80 | 292.80 | 292.80 | -2.48% | 412 |
| Oct 8, 2025 | 295.67 | 302.51 | 291.98 | 300.25 | 300.25 | 1.24% | 189 |
| Oct 7, 2025 | 295.26 | 298.87 | 290.97 | 296.57 | 296.57 | 1.15% | 966 |
| Oct 6, 2025 | 287.00 | 294.65 | 283.12 | 293.20 | 293.20 | 2.30% | 1,015 |
| Oct 3, 2025 | 258.36 | 286.62 | 255.52 | 286.62 | 286.62 | 13.23% | 2,480 |
| Oct 2, 2025 | 248.49 | 266.01 | 239.01 | 253.13 | 253.13 | 2.52% | 639 |
| Oct 1, 2025 | 259.69 | 261.52 | 244.64 | 246.90 | 246.90 | -5.38% | 520 |
| Sep 30, 2025 | 256.00 | 261.73 | 254.80 | 260.94 | 260.94 | 2.51% | 312 |
| Sep 29, 2025 | 255.15 | 255.66 | 252.62 | 254.55 | 254.55 | 0.13% | 68 |
| Sep 26, 2025 | 254.97 | 256.76 | 253.76 | 254.21 | 254.21 | -0.88% | 115 |
| Sep 25, 2025 | 260.29 | 262.55 | 254.37 | 256.46 | 255.60 | -1.91% | 138 |
| Sep 24, 2025 | 260.18 | 262.00 | 257.00 | 261.45 | 260.57 | 1.20% | 173 |
| Sep 23, 2025 | 257.90 | 262.50 | 257.00 | 258.35 | 257.48 | 1.08% | 320 |
| Sep 22, 2025 | 252.26 | 256.13 | 248.15 | 255.60 | 254.74 | 2.04% | 511 |
| Sep 19, 2025 | 261.00 | 263.80 | 250.48 | 250.48 | 249.64 | -6.57% | 1,163 |
| Sep 18, 2025 | 271.00 | 271.24 | 266.93 | 268.10 | 267.20 | -1.19% | 294 |
| Sep 17, 2025 | 273.06 | 273.35 | 269.06 | 271.34 | 270.43 | 0.27% | 184 |
| Sep 16, 2025 | 278.00 | 278.00 | 265.50 | 270.62 | 269.71 | -0.83% | 745 |
| Sep 15, 2025 | 276.74 | 276.74 | 271.00 | 272.90 | 271.98 | -1.74% | 195 |
| Sep 12, 2025 | 280.00 | 280.00 | 275.48 | 277.73 | 276.79 | -0.54% | 210 |
| Sep 11, 2025 | 275.71 | 280.63 | 271.54 | 279.25 | 278.31 | 2.71% | 369 |
| Sep 10, 2025 | 275.99 | 276.99 | 254.60 | 271.87 | 270.96 | -6.51% | 1,823 |
| Sep 9, 2025 | 313.45 | 313.45 | 286.10 | 290.80 | 289.82 | -5.47% | 2,024 |
| Sep 8, 2025 | 309.90 | 309.90 | 302.94 | 307.63 | 306.59 | -1.12% | 98 |
| Sep 5, 2025 | 312.04 | 315.10 | 309.33 | 311.13 | 310.08 | -0.05% | 60 |
| Sep 4, 2025 | 309.03 | 313.02 | 308.96 | 311.29 | 310.24 | 0.25% | 224 |
| Sep 3, 2025 | 305.39 | 310.74 | 305.39 | 310.51 | 309.46 | 0.71% | 228 |
| Sep 2, 2025 | 304.07 | 313.48 | 299.81 | 308.31 | 307.27 | 2.17% | 608 |
| Aug 29, 2025 | 297.89 | 302.65 | 296.96 | 301.76 | 300.74 | 1.23% | 5,709 |
| Aug 28, 2025 | 296.54 | 301.11 | 293.61 | 298.10 | 297.10 | 0.19% | 47 |
| Aug 27, 2025 | 298.80 | 300.83 | 296.75 | 297.54 | 296.54 | -0.89% | 16 |
| Aug 26, 2025 | 290.90 | 300.21 | 287.16 | 300.21 | 299.19 | 0.37% | 572 |
| Aug 25, 2025 | 306.00 | 306.00 | 295.00 | 299.09 | 298.08 | -0.22% | 156 |
| Aug 22, 2025 | 296.85 | 301.22 | 296.01 | 299.74 | 298.73 | 1.13% | 274 |
| Aug 21, 2025 | 290.00 | 296.80 | 285.49 | 296.39 | 295.39 | 3.70% | 5,760 |
| Aug 20, 2025 | 285.00 | 289.20 | 285.00 | 285.82 | 284.86 | -0.50% | 24 |
| Aug 19, 2025 | 286.68 | 290.26 | 285.00 | 287.26 | 286.29 | -0.31% | 108 |
| Aug 18, 2025 | 276.08 | 290.70 | 276.08 | 288.15 | 287.18 | -0.63% | 117 |
| Aug 15, 2025 | 289.40 | 289.98 | 285.85 | 289.98 | 289.01 | 2.65% | 105 |
| Aug 14, 2025 | 278.84 | 282.50 | 278.84 | 282.50 | 281.55 | 0.50% | 32 |
| Aug 13, 2025 | 277.00 | 281.42 | 275.53 | 281.10 | 280.15 | 4.05% | 141 |
| Aug 12, 2025 | 261.01 | 272.55 | 261.00 | 270.17 | 269.26 | 0.84% | 108 |
| Aug 11, 2025 | 268.62 | 271.99 | 265.73 | 267.91 | 267.01 | 1.65% | 1,376 |
| Aug 8, 2025 | 257.69 | 263.55 | 253.71 | 263.55 | 262.66 | 3.49% | 224 |
| Aug 7, 2025 | 257.53 | 257.53 | 253.44 | 254.65 | 253.79 | -1.08% | 1,239 |
| Aug 6, 2025 | 254.00 | 258.72 | 252.00 | 257.44 | 256.57 | 1.68% | 1,570 |
| Aug 5, 2025 | 244.70 | 257.50 | 244.25 | 253.19 | 252.34 | 2.03% | 268 |
| Aug 4, 2025 | 244.60 | 249.64 | 244.56 | 248.15 | 247.31 | 0.81% | 309 |
| Aug 1, 2025 | 249.45 | 252.00 | 244.83 | 246.16 | 245.33 | -1.75% | 94 |
| Jul 31, 2025 | 259.70 | 260.59 | 249.96 | 250.55 | 249.71 | -1.54% | 757 |