Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	53.90	55.40	53.90	55.00	55.00	2.04%	86,942
May 25, 2026	52.60	54.40	52.50	53.90	53.90	3.45%	81,181
May 22, 2026	52.70	53.30	51.60	52.10	52.10	-0.19%	77,739
May 21, 2026	50.50	53.40	50.50	52.20	52.20	3.37%	137,886
May 20, 2026	50.00	50.50	49.40	50.50	50.50	1.41%	92,391
May 19, 2026	49.00	50.30	49.00	49.80	49.80	2.57%	73,886
May 18, 2026	49.00	49.20	48.25	48.55	48.55	-0.72%	76,500
May 15, 2026	49.45	49.80	48.80	48.90	48.90	-0.71%	33,033
May 13, 2026	49.70	49.70	47.95	49.25	49.25	3.03%	57,830
May 12, 2026	48.10	48.10	47.45	47.80	47.80	-0.73%	28,063
May 11, 2026	49.70	49.70	48.10	48.15	48.15	-1.53%	38,594
May 8, 2026	48.05	48.95	47.70	48.90	48.90	0.93%	79,940
May 7, 2026	47.45	49.00	47.30	48.45	48.45	1.89%	76,033
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%	20,987
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%	60,229
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%	60,780
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%	69,483
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%	140,635
Mar 12, 2026	46.90	48.00	46.50	47.00	47.00	-0.32%	111,924