Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
286.78
+1.96 (0.69%)
At close: Apr 15, 2025, 4:00 PM
278.71
-8.07 (-2.81%)
After-hours: Apr 15, 2025, 7:27 PM EDT
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 286.64 | 288.66 | 280.31 | 286.78 | 286.78 | 0.69% | 1,145,235 |
| Apr 14, 2025 | 296.00 | 298.00 | 281.86 | 284.82 | 284.82 | -3.46% | 1,473,643 |
| Apr 11, 2025 | 289.99 | 296.26 | 284.90 | 295.04 | 295.04 | 1.65% | 1,674,703 |
| Apr 10, 2025 | 286.59 | 293.88 | 279.45 | 290.25 | 290.25 | 1.65% | 2,277,711 |
| Apr 9, 2025 | 281.86 | 290.88 | 270.85 | 285.53 | 285.53 | 1.27% | 2,653,585 |
| Apr 8, 2025 | 292.12 | 292.74 | 274.62 | 281.95 | 281.95 | 10.69% | 4,637,924 |
| Apr 7, 2025 | 247.33 | 256.39 | 242.22 | 254.71 | 254.71 | 0.37% | 1,838,800 |
| Apr 4, 2025 | 263.59 | 270.71 | 253.09 | 253.77 | 253.77 | -4.41% | 2,435,104 |
| Apr 3, 2025 | 262.69 | 274.93 | 261.96 | 265.48 | 265.48 | -0.12% | 1,808,784 |
| Apr 2, 2025 | 262.75 | 265.80 | 261.00 | 265.80 | 265.80 | 0.40% | 1,117,484 |
| Apr 1, 2025 | 265.08 | 268.24 | 261.90 | 264.74 | 264.74 | 0.05% | 927,243 |
| Mar 31, 2025 | 263.36 | 267.00 | 260.75 | 264.60 | 264.60 | 0.01% | 1,201,515 |
| Mar 28, 2025 | 269.96 | 271.68 | 263.41 | 264.58 | 264.58 | -2.15% | 967,920 |
| Mar 27, 2025 | 271.34 | 274.84 | 267.31 | 270.38 | 269.48 | -0.04% | 1,284,387 |
| Mar 26, 2025 | 274.80 | 275.35 | 266.66 | 270.48 | 269.58 | -1.20% | 822,579 |
| Mar 25, 2025 | 272.47 | 274.00 | 268.96 | 273.77 | 272.86 | 0.75% | 1,392,707 |
| Mar 24, 2025 | 266.10 | 272.74 | 265.57 | 271.72 | 270.81 | 2.09% | 1,252,837 |
| Mar 21, 2025 | 266.14 | 269.31 | 263.23 | 266.17 | 265.28 | -0.25% | 1,963,626 |
| Mar 20, 2025 | 266.58 | 268.50 | 265.00 | 266.83 | 265.94 | -0.19% | 1,069,984 |
| Mar 19, 2025 | 268.43 | 269.66 | 264.18 | 267.34 | 266.45 | -0.90% | 1,614,193 |
| Mar 18, 2025 | 265.13 | 271.39 | 263.86 | 269.78 | 268.88 | 2.03% | 1,632,637 |
| Mar 17, 2025 | 255.73 | 265.63 | 254.07 | 264.41 | 263.53 | 4.56% | 1,103,942 |
| Mar 14, 2025 | 254.68 | 259.25 | 251.24 | 252.88 | 252.04 | 0.46% | 1,331,435 |
| Mar 13, 2025 | 247.99 | 252.92 | 245.00 | 251.73 | 250.89 | 1.05% | 1,074,953 |
| Mar 12, 2025 | 250.23 | 252.86 | 247.00 | 249.11 | 248.28 | -0.44% | 1,150,879 |
| Mar 11, 2025 | 252.16 | 255.14 | 247.89 | 250.20 | 249.37 | -0.42% | 1,387,815 |
| Mar 10, 2025 | 258.51 | 263.67 | 249.02 | 251.25 | 250.41 | -3.28% | 2,108,145 |
| Mar 7, 2025 | 262.42 | 268.50 | 259.13 | 259.76 | 258.89 | -2.26% | 1,553,129 |
| Mar 6, 2025 | 261.60 | 267.35 | 260.01 | 265.76 | 264.87 | 1.39% | 1,434,814 |
| Mar 5, 2025 | 262.58 | 264.84 | 259.10 | 262.12 | 261.25 | -0.25% | 1,033,835 |
| Mar 4, 2025 | 260.51 | 266.44 | 259.39 | 262.78 | 261.90 | 0.47% | 1,316,985 |
| Mar 3, 2025 | 270.72 | 272.78 | 260.90 | 261.54 | 260.67 | -3.28% | 1,561,165 |
| Feb 28, 2025 | 260.39 | 271.28 | 260.39 | 270.42 | 269.52 | 3.43% | 2,250,687 |
| Feb 27, 2025 | 259.04 | 263.19 | 256.79 | 261.44 | 260.57 | 2.50% | 1,448,495 |
| Feb 26, 2025 | 257.66 | 259.05 | 252.25 | 255.07 | 254.22 | -1.62% | 1,490,924 |
| Feb 25, 2025 | 254.93 | 259.73 | 248.80 | 259.27 | 258.41 | 1.67% | 1,770,962 |
| Feb 24, 2025 | 258.03 | 259.88 | 253.85 | 255.00 | 254.15 | -0.36% | 1,721,542 |
| Feb 21, 2025 | 258.00 | 264.00 | 253.15 | 255.91 | 255.06 | -5.67% | 2,863,161 |
| Feb 20, 2025 | 263.34 | 272.13 | 262.08 | 271.30 | 270.40 | 2.18% | 1,037,837 |
| Feb 19, 2025 | 256.55 | 265.92 | 255.12 | 265.52 | 264.64 | 3.22% | 1,233,336 |
| Feb 18, 2025 | 252.91 | 259.17 | 251.09 | 257.24 | 256.38 | 1.34% | 1,418,988 |
| Feb 14, 2025 | 254.00 | 258.31 | 249.88 | 253.83 | 252.98 | 0.38% | 2,386,589 |
| Feb 13, 2025 | 261.99 | 263.25 | 251.98 | 252.88 | 252.04 | -2.75% | 1,734,988 |
| Feb 12, 2025 | 259.40 | 268.36 | 258.47 | 260.03 | 259.16 | 1.05% | 2,649,884 |
| Feb 11, 2025 | 273.63 | 273.63 | 242.75 | 257.34 | 256.48 | -3.55% | 4,535,180 |
| Feb 10, 2025 | 272.74 | 272.74 | 259.07 | 266.80 | 265.91 | -2.74% | 3,030,543 |
| Feb 7, 2025 | 279.58 | 281.54 | 273.21 | 274.33 | 273.42 | -1.88% | 985,014 |
| Feb 6, 2025 | 289.24 | 291.65 | 277.34 | 279.58 | 278.65 | -3.77% | 1,523,485 |
| Feb 5, 2025 | 294.90 | 295.35 | 286.47 | 290.53 | 289.56 | -1.69% | 1,102,586 |
| Feb 4, 2025 | 290.07 | 297.56 | 286.24 | 295.53 | 294.55 | 0.86% | 1,577,055 |