Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	37.70	38.05	37.30	37.40	37.40	-0.40%	104,504
Aug 4, 2025	37.25	38.00	36.90	37.55	37.55	1.08%	196,713
Aug 1, 2025	37.50	37.50	36.65	37.15	37.15	-0.40%	137,471
Jul 31, 2025	36.85	37.70	36.85	37.30	37.30	0.27%	251,939
Jul 30, 2025	37.90	38.30	36.50	37.20	37.20	0.95%	214,345
Jul 29, 2025	38.60	39.05	36.85	36.85	36.85	-4.29%	232,380
Jul 28, 2025	36.75	38.55	36.40	38.50	38.50	6.94%	765,881
Jul 25, 2025	35.85	36.20	35.55	36.00	36.00	0.28%	103,530
Jul 24, 2025	35.60	36.55	35.50	35.90	35.90	1.13%	203,488
Jul 23, 2025	34.95	36.20	34.95	35.50	35.50	1.43%	207,317
Jul 22, 2025	34.55	35.30	34.50	35.00	35.00	1.74%	130,403
Jul 21, 2025	34.05	34.65	33.70	34.40	34.40	1.18%	257,230
Jul 18, 2025	36.00	36.00	32.70	34.00	34.00	-10.53%	931,002
Jul 17, 2025	37.80	38.25	37.75	38.00	38.00	0.53%	64,965
Jul 16, 2025	37.45	37.90	37.20	37.80	37.80	1.34%	36,274
Jul 15, 2025	36.75	37.85	36.75	37.30	37.30	1.50%	81,332
Jul 14, 2025	35.95	37.35	35.35	36.75	36.75	1.10%	207,900
Jul 11, 2025	37.05	37.10	36.35	36.35	36.35	-2.15%	78,388
Jul 10, 2025	36.95	37.55	36.95	37.15	37.15	0.13%	28,583
Jul 9, 2025	35.20	37.35	35.15	37.10	37.10	0.82%	83,072
Jul 8, 2025	36.50	36.90	36.45	36.80	36.80	0.41%	53,680
Jul 7, 2025	36.90	37.15	36.50	36.65	36.65	-0.54%	49,913
Jul 4, 2025	37.60	37.60	36.75	36.85	36.85	-1.99%	44,989
Jul 3, 2025	37.05	37.85	36.95	37.60	37.60	1.90%	54,346
Jul 2, 2025	37.15	37.20	36.55	36.90	36.90	-0.81%	41,094
Jul 1, 2025	36.80	37.20	36.60	37.20	37.20	0.54%	45,028
Jun 30, 2025	37.00	37.40	36.85	37.00	37.00	-0.13%	37,274
Jun 27, 2025	36.55	37.05	36.20	37.05	37.05	1.79%	140,385
Jun 26, 2025	37.10	37.10	36.00	36.40	36.40	-2.02%	228,684
Jun 25, 2025	37.55	37.75	37.10	37.15	37.15	-0.93%	52,095
Jun 24, 2025	37.05	38.05	36.80	37.50	37.50	2.46%	152,883
Jun 23, 2025	36.10	36.65	36.05	36.60	36.60	0.55%	48,075
Jun 19, 2025	36.30	36.95	36.10	36.40	36.40	-0.55%	70,853
Jun 18, 2025	37.00	37.00	36.15	36.60	36.60	-1.21%	63,190
Jun 17, 2025	36.40	37.20	36.10	37.05	37.05	0.68%	106,226
Jun 16, 2025	35.90	36.90	35.80	36.80	36.80	2.08%	101,011
Jun 13, 2025	36.30	36.75	35.95	36.05	36.05	-1.23%	58,470
Jun 12, 2025	36.65	36.95	36.30	36.50	36.50	-0.68%	91,449
Jun 11, 2025	36.65	37.15	36.60	36.75	36.75	-0.14%	56,606
Jun 10, 2025	37.00	37.05	36.50	36.80	36.80	-0.94%	131,974
Jun 9, 2025	37.00	37.75	37.00	37.15	37.15	-	79,709
Jun 5, 2025	36.75	37.35	36.65	37.15	37.15	1.09%	72,111
Jun 4, 2025	36.40	37.05	36.15	36.75	36.75	1.24%	56,388
Jun 3, 2025	36.55	36.65	35.80	36.30	36.30	-0.82%	93,729
Jun 2, 2025	36.55	38.10	36.15	36.60	36.60	2.23%	291,979
May 30, 2025	36.30	36.30	35.75	35.80	35.80	-1.24%	107,615
May 28, 2025	36.05	36.55	35.85	36.25	36.25	0.55%	90,001
May 27, 2025	37.60	37.90	35.60	36.05	36.05	-3.35%	192,214
May 26, 2025	37.00	37.60	37.00	37.30	37.30	1.50%	45,743
May 23, 2025	37.75	37.75	36.40	36.75	36.75	-	67,037