Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	43.70	44.65	43.05	44.40	44.40	-2.63%	197,647
Feb 27, 2026	44.95	46.00	44.60	45.60	45.60	2.01%	94,866
Feb 26, 2026	43.15	44.70	43.15	44.70	44.70	3.47%	147,750
Feb 25, 2026	43.55	43.55	42.95	43.20	43.20	-0.69%	86,000
Feb 24, 2026	41.80	43.75	41.80	43.50	43.50	2.96%	148,299
Feb 23, 2026	42.30	42.70	41.85	42.25	42.25	-0.12%	104,878
Feb 20, 2026	42.35	42.50	41.80	42.30	42.30	-0.35%	75,547
Feb 19, 2026	41.75	43.00	41.75	42.45	42.45	-0.12%	60,098
Feb 18, 2026	42.80	43.05	42.20	42.50	42.50	-0.93%	69,723
Feb 17, 2026	43.25	43.40	42.55	42.90	42.90	-0.69%	198,223
Feb 16, 2026	41.30	43.75	41.30	43.20	43.20	4.98%	301,698
Feb 13, 2026	41.00	41.35	40.45	41.15	41.15	1.11%	85,377
Feb 12, 2026	41.95	41.95	40.55	40.70	40.70	-2.86%	179,517
Feb 11, 2026	43.70	43.70	41.90	41.90	41.90	-3.57%	163,319
Feb 10, 2026	42.90	44.15	42.90	43.45	43.45	2.00%	128,071
Feb 9, 2026	42.15	43.40	41.15	42.60	42.60	-1.84%	425,443
Feb 6, 2026	47.85	47.85	41.95	43.40	43.40	-12.76%	641,601
Feb 5, 2026	47.50	49.75	47.50	49.75	49.75	3.32%	321,121
Feb 4, 2026	48.00	48.45	47.55	48.15	48.15	1.37%	40,823
Feb 3, 2026	48.75	48.75	47.50	47.50	47.50	-0.42%	44,233
Feb 2, 2026	47.30	48.45	47.00	47.70	47.70	0.53%	42,877
Jan 30, 2026	47.40	47.80	47.00	47.45	47.45	0.11%	518,863
Jan 29, 2026	48.05	48.05	47.20	47.40	47.40	-1.25%	55,184
Jan 28, 2026	48.95	49.10	47.65	48.00	48.00	-1.64%	47,456
Jan 27, 2026	49.60	49.90	48.50	48.80	48.80	-1.61%	128,133
Jan 26, 2026	50.80	51.10	49.50	49.60	49.60	-2.75%	76,419
Jan 23, 2026	49.90	51.10	49.40	51.00	51.00	2.10%	60,366
Jan 22, 2026	49.65	50.20	49.55	49.95	49.95	0.81%	48,689
Jan 21, 2026	50.00	50.00	48.55	49.55	49.55	-0.90%	78,385
Jan 20, 2026	49.35	50.20	48.90	50.00	50.00	1.32%	63,188
Jan 19, 2026	50.20	50.20	49.00	49.35	49.35	-2.66%	67,358
Jan 16, 2026	49.70	51.30	49.70	50.70	50.70	2.42%	58,743
Jan 15, 2026	49.55	49.85	48.95	49.50	49.50	-0.30%	58,022
Jan 14, 2026	50.50	50.50	49.20	49.65	49.65	0.20%	58,166
Jan 13, 2026	50.40	50.40	49.10	49.55	49.55	-1.88%	135,555
Jan 12, 2026	52.00	52.00	50.50	50.50	50.50	-2.88%	70,683
Jan 9, 2026	52.00	52.40	51.30	52.00	52.00	0.19%	40,335
Jan 8, 2026	52.00	52.20	51.20	51.90	51.90	-0.57%	73,499
Jan 7, 2026	51.20	52.30	51.10	52.20	52.20	2.15%	123,083
Jan 5, 2026	50.40	51.50	50.40	51.10	51.10	1.39%	89,583
Jan 2, 2026	50.50	51.00	49.70	50.40	50.40	-	107,759
Dec 30, 2025	50.10	50.60	49.70	50.40	50.40	0.20%	58,426
Dec 29, 2025	49.55	50.40	49.55	50.30	50.30	1.31%	66,715
Dec 23, 2025	50.00	50.10	49.45	49.65	49.65	-1.10%	41,102
Dec 22, 2025	49.50	50.20	49.30	50.20	50.20	1.62%	95,897
Dec 19, 2025	49.00	49.80	48.60	49.40	49.40	0.82%	59,088
Dec 18, 2025	48.60	49.40	47.80	49.00	49.00	0.93%	65,509
Dec 17, 2025	48.50	49.00	48.05	48.55	48.55	-1.12%	138,158
Dec 16, 2025	49.30	49.80	49.05	49.10	49.10	-0.51%	57,311
Dec 15, 2025	49.85	50.10	49.00	49.35	49.35	-0.60%	79,586