Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	46.60	47.80	46.60	47.55	47.55	1.28%	41,874
May 5, 2026	47.20	47.80	46.90	46.95	46.95	-0.95%	42,294
May 4, 2026	47.95	48.75	47.40	47.40	47.40	-2.27%	78,291
Apr 30, 2026	48.40	48.60	47.85	48.50	48.50	0.31%	19,658
Apr 29, 2026	49.90	49.90	48.00	48.35	48.35	-1.02%	40,510
Apr 28, 2026	48.45	49.00	47.70	48.85	48.85	0.72%	59,647
Apr 27, 2026	45.00	49.15	44.60	48.50	48.50	11.37%	369,147
Apr 24, 2026	44.85	45.70	42.75	43.55	43.55	-5.53%	247,954
Apr 23, 2026	46.50	47.10	46.00	46.10	46.10	-0.54%	74,265
Apr 22, 2026	46.55	47.10	46.30	46.35	46.35	-1.49%	34,996
Apr 21, 2026	47.10	47.30	46.65	47.05	47.05	0.86%	49,925
Apr 20, 2026	46.95	47.00	46.30	46.65	46.65	-1.17%	55,637
Apr 17, 2026	46.75	47.65	46.75	47.20	47.20	-0.32%	42,630
Apr 16, 2026	47.00	47.55	46.65	47.35	47.35	0.53%	52,642
Apr 15, 2026	47.00	47.30	46.75	47.10	47.10	0.21%	73,479
Apr 14, 2026	47.25	47.40	46.65	47.00	47.00	-0.42%	85,043
Apr 13, 2026	46.30	47.70	46.30	47.20	47.20	-0.32%	62,544
Apr 10, 2026	46.50	47.90	46.50	47.35	47.35	2.05%	53,137
Apr 9, 2026	46.95	47.50	46.40	46.40	46.40	-1.28%	63,227
Apr 8, 2026	50.00	50.00	46.95	47.00	47.00	-4.18%	100,894
Apr 7, 2026	48.50	50.10	48.35	49.05	49.05	0.93%	131,903
Apr 2, 2026	48.70	48.70	48.35	48.60	48.60	-1.02%	24,746
Apr 1, 2026	48.20	49.45	48.20	49.10	49.10	2.29%	68,333
Mar 31, 2026	48.00	48.50	46.90	48.00	48.00	1.48%	90,944
Mar 30, 2026	45.60	47.30	45.30	47.30	47.30	3.50%	110,235
Mar 27, 2026	46.00	46.40	45.45	45.70	45.70	-0.54%	51,650
Mar 26, 2026	44.60	45.95	44.60	45.95	45.95	1.43%	55,122
Mar 25, 2026	43.85	45.60	43.85	45.30	45.30	3.31%	116,351
Mar 24, 2026	44.00	44.65	43.85	43.85	43.85	-1.79%	54,485
Mar 23, 2026	43.15	45.65	42.65	44.65	44.65	2.53%	150,868
Mar 20, 2026	44.00	44.30	43.45	43.55	43.55	-1.14%	47,857
Mar 19, 2026	44.45	44.55	43.85	44.05	44.05	-2.00%	70,481
Mar 18, 2026	46.00	46.00	44.70	44.95	44.95	-0.22%	28,011
Mar 17, 2026	45.35	45.40	44.20	45.05	45.05	-1.10%	69,135
Mar 16, 2026	44.90	45.85	44.35	45.55	45.55	1.11%	106,017
Mar 13, 2026	46.00	46.30	44.80	45.05	45.05	-4.15%	137,873
Mar 12, 2026	46.90	48.00	46.50	47.00	47.00	-0.32%	111,924
Mar 11, 2026	48.30	48.70	46.85	47.15	47.15	-2.58%	144,881
Mar 10, 2026	47.60	48.80	47.60	48.40	48.40	2.11%	144,047
Mar 9, 2026	44.95	47.70	44.95	47.40	47.40	1.28%	140,989
Mar 6, 2026	45.65	46.90	45.65	46.80	46.80	2.30%	126,419
Mar 5, 2026	45.00	46.05	44.70	45.75	45.75	1.67%	104,281
Mar 4, 2026	44.00	45.55	44.00	45.00	45.00	1.81%	78,899
Mar 3, 2026	44.30	44.55	43.25	44.20	44.20	-0.67%	175,079
Mar 2, 2026	43.70	44.65	43.05	44.50	44.50	-2.41%	197,647
Feb 27, 2026	44.95	46.00	44.60	45.60	45.60	2.01%	107,795
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%	100,835
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