Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	49.70	50.10	47.90	48.30	48.30	-2.91%	69,016
Jun 12, 2026	48.65	50.50	48.65	49.75	49.75	0.30%	47,838
Jun 11, 2026	49.80	49.80	48.80	49.60	49.60	-0.30%	36,487
Jun 10, 2026	48.05	50.10	48.05	49.75	49.75	3.32%	80,529
Jun 9, 2026	48.35	48.90	47.55	48.15	48.15	-0.31%	33,294
Jun 8, 2026	48.65	49.65	48.00	48.30	48.30	-0.72%	95,096
Jun 5, 2026	48.65	49.25	48.00	48.65	48.65	0.41%	46,094
Jun 4, 2026	48.60	49.15	47.95	48.45	48.45	0.73%	57,775
Jun 3, 2026	47.95	48.40	46.75	48.10	48.10	-	118,633
Jun 2, 2026	50.00	50.30	46.80	48.10	48.10	-3.32%	280,742
Jun 1, 2026	54.30	55.00	50.80	51.10	49.75	-6.24%	252,898
May 29, 2026	55.80	56.60	54.50	54.50	53.06	-0.55%	352,922
May 28, 2026	54.80	55.80	53.60	54.80	53.35	0.18%	67,880
May 27, 2026	54.90	56.20	54.70	54.70	53.25	-0.55%	102,425
May 26, 2026	53.90	55.40	53.90	55.00	53.55	2.04%	86,942
May 25, 2026	52.60	54.40	52.50	53.90	52.48	3.45%	81,181
May 22, 2026	52.70	53.30	51.60	52.10	50.72	-0.19%	83,449
May 21, 2026	50.50	53.40	50.50	52.20	50.82	3.37%	137,886
May 20, 2026	50.00	50.50	49.40	50.50	49.17	1.41%	92,391
May 19, 2026	49.00	50.30	49.00	49.80	48.48	2.57%	73,886
May 18, 2026	49.00	49.20	48.25	48.55	47.27	-0.72%	76,500
May 15, 2026	49.45	49.80	48.80	48.90	47.61	-0.71%	33,033
May 13, 2026	49.70	49.70	47.95	49.25	47.95	3.03%	57,830
May 12, 2026	48.10	48.10	47.45	47.80	46.54	-0.73%	28,063
May 11, 2026	49.70	49.70	48.10	48.15	46.88	-1.53%	38,594
May 8, 2026	48.05	48.95	47.70	48.90	47.61	0.93%	79,940
May 7, 2026	47.45	49.00	47.30	48.45	47.17	1.89%	76,033
May 6, 2026	46.60	47.80	46.60	47.55	46.29	1.28%	41,874
May 5, 2026	47.20	47.80	46.90	46.95	45.71	-0.95%	42,294
May 4, 2026	47.95	48.75	47.40	47.40	46.15	-2.27%	78,291
Apr 30, 2026	48.40	48.60	47.85	48.50	47.22	0.31%	20,987
Apr 29, 2026	49.90	49.90	48.00	48.35	47.07	-1.02%	40,510
Apr 28, 2026	48.45	49.00	47.70	48.85	47.56	0.72%	60,229
Apr 27, 2026	45.00	49.15	44.60	48.50	47.22	11.37%	369,147
Apr 24, 2026	44.85	45.70	42.75	43.55	42.40	-5.53%	247,954
Apr 23, 2026	46.50	47.10	46.00	46.10	44.88	-0.54%	74,265
Apr 22, 2026	46.55	47.10	46.30	46.35	45.13	-1.49%	34,996
Apr 21, 2026	47.10	47.30	46.65	47.05	45.81	0.86%	49,925
Apr 20, 2026	46.95	47.00	46.30	46.65	45.42	-1.17%	55,637
Apr 17, 2026	46.75	47.65	46.75	47.20	45.95	-0.32%	42,630
Apr 16, 2026	47.00	47.55	46.65	47.35	46.10	0.53%	52,642
Apr 15, 2026	47.00	47.30	46.75	47.10	45.86	0.21%	73,479
Apr 14, 2026	47.25	47.40	46.65	47.00	45.76	-0.42%	85,043
Apr 13, 2026	46.30	47.70	46.30	47.20	45.95	-0.32%	62,544
Apr 10, 2026	46.50	47.90	46.50	47.35	46.10	2.05%	60,780
Apr 9, 2026	46.95	47.50	46.40	46.40	45.17	-1.28%	63,227
Apr 8, 2026	50.00	50.00	46.95	47.00	45.76	-4.18%	100,894
Apr 7, 2026	48.50	50.10	48.35	49.05	47.75	0.93%	131,903
Apr 2, 2026	48.70	48.70	48.35	48.60	47.32	-1.02%	24,746
Apr 1, 2026	48.20	49.45	48.20	49.10	47.80	2.29%	68,333