Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
299.51
+5.04 (1.71%)
At close: Aug 22, 2025, 4:00 PM
300.00
+0.49 (0.16%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 296.85 | 301.62 | 295.90 | 299.51 | 299.51 | 1.71% | 1,615,474 |
| Aug 21, 2025 | 290.28 | 296.74 | 288.28 | 294.47 | 294.47 | 1.54% | 1,496,161 |
| Aug 20, 2025 | 288.30 | 290.17 | 285.41 | 290.00 | 290.00 | 0.61% | 1,247,813 |
| Aug 19, 2025 | 286.68 | 292.03 | 285.21 | 288.25 | 288.25 | 0.37% | 1,534,237 |
| Aug 18, 2025 | 289.36 | 290.87 | 287.00 | 287.19 | 287.19 | 0.28% | 1,298,136 |
| Aug 15, 2025 | 287.20 | 290.65 | 284.62 | 286.39 | 286.39 | 1.79% | 1,738,781 |
| Aug 14, 2025 | 280.82 | 283.90 | 279.09 | 281.34 | 281.34 | -0.23% | 1,144,794 |
| Aug 13, 2025 | 276.52 | 283.49 | 275.32 | 281.99 | 281.99 | 2.56% | 2,064,536 |
| Aug 12, 2025 | 266.95 | 275.63 | 265.85 | 274.94 | 274.94 | 3.10% | 1,547,209 |
| Aug 11, 2025 | 267.25 | 271.94 | 265.00 | 266.67 | 266.67 | - | 1,749,499 |
| Aug 8, 2025 | 256.76 | 267.42 | 255.64 | 266.68 | 266.68 | 4.11% | 1,678,450 |
| Aug 7, 2025 | 257.53 | 259.00 | 252.55 | 256.14 | 256.14 | -0.19% | 850,519 |
| Aug 6, 2025 | 253.46 | 259.46 | 252.43 | 256.62 | 256.62 | 0.84% | 1,263,459 |
| Aug 5, 2025 | 244.93 | 258.89 | 244.10 | 254.47 | 254.47 | 2.88% | 1,936,939 |
| Aug 4, 2025 | 248.83 | 250.66 | 245.35 | 247.35 | 247.35 | 0.04% | 1,316,343 |
| Aug 1, 2025 | 249.51 | 252.00 | 244.83 | 247.26 | 247.26 | -1.04% | 1,756,131 |
| Jul 31, 2025 | 260.13 | 261.47 | 247.95 | 249.87 | 249.87 | -4.44% | 3,140,934 |
| Jul 30, 2025 | 249.59 | 265.25 | 240.84 | 261.47 | 261.47 | 12.40% | 6,384,024 |
| Jul 29, 2025 | 229.82 | 237.28 | 227.51 | 232.62 | 232.62 | 0.48% | 2,089,086 |
| Jul 28, 2025 | 237.10 | 239.43 | 231.10 | 231.52 | 231.52 | -2.71% | 1,791,839 |
| Jul 25, 2025 | 231.10 | 239.82 | 231.10 | 237.98 | 237.98 | 3.83% | 1,569,779 |
| Jul 24, 2025 | 234.75 | 237.74 | 227.96 | 229.21 | 229.21 | -3.34% | 1,234,973 |
| Jul 23, 2025 | 235.45 | 237.29 | 230.63 | 237.12 | 237.12 | 2.60% | 1,915,250 |
| Jul 22, 2025 | 224.05 | 231.93 | 223.91 | 231.12 | 231.12 | 3.44% | 1,622,756 |
| Jul 21, 2025 | 223.75 | 226.70 | 220.96 | 223.43 | 223.43 | 1.37% | 2,139,349 |
| Jul 18, 2025 | 222.95 | 224.17 | 206.87 | 220.41 | 220.41 | -1.40% | 4,320,072 |
| Jul 17, 2025 | 225.24 | 227.72 | 216.65 | 223.55 | 223.55 | -1.33% | 1,775,756 |
| Jul 16, 2025 | 222.50 | 227.34 | 221.21 | 226.56 | 226.56 | 2.10% | 1,097,299 |
| Jul 15, 2025 | 227.86 | 229.80 | 221.27 | 221.90 | 221.90 | -2.44% | 1,469,616 |
| Jul 14, 2025 | 230.80 | 230.80 | 226.57 | 227.46 | 227.46 | -1.39% | 1,233,964 |
| Jul 11, 2025 | 229.40 | 231.84 | 228.46 | 230.67 | 230.67 | -0.65% | 1,077,823 |
| Jul 10, 2025 | 234.56 | 236.89 | 231.44 | 232.18 | 232.18 | -1.91% | 1,183,997 |
| Jul 9, 2025 | 236.75 | 237.76 | 233.73 | 236.70 | 236.70 | -0.33% | 770,682 |
| Jul 8, 2025 | 237.21 | 239.79 | 234.72 | 237.49 | 237.49 | 0.12% | 912,172 |
| Jul 7, 2025 | 239.00 | 239.05 | 234.38 | 237.21 | 237.21 | -1.03% | 1,367,228 |
| Jul 3, 2025 | 246.63 | 246.63 | 238.07 | 239.68 | 239.68 | -1.69% | 960,833 |
| Jul 2, 2025 | 248.19 | 250.82 | 241.81 | 243.79 | 243.79 | -3.48% | 2,587,235 |
| Jul 1, 2025 | 241.82 | 252.88 | 241.82 | 252.58 | 252.58 | 3.31% | 1,455,987 |
| Jun 30, 2025 | 241.07 | 244.69 | 240.94 | 244.48 | 244.48 | 1.07% | 1,232,934 |
| Jun 27, 2025 | 238.89 | 244.18 | 238.89 | 241.88 | 241.88 | 0.83% | 1,755,423 |
| Jun 26, 2025 | 239.19 | 243.43 | 238.33 | 239.90 | 239.03 | 0.58% | 1,097,062 |
| Jun 25, 2025 | 238.97 | 241.04 | 236.60 | 238.51 | 237.64 | -0.12% | 1,346,190 |
| Jun 24, 2025 | 235.09 | 239.56 | 233.28 | 238.79 | 237.92 | 1.76% | 1,281,283 |
| Jun 23, 2025 | 239.01 | 240.58 | 233.65 | 234.66 | 233.81 | -2.07% | 1,826,818 |
| Jun 20, 2025 | 243.81 | 246.40 | 239.31 | 239.62 | 238.75 | -1.55% | 2,045,560 |
| Jun 18, 2025 | 242.34 | 245.88 | 239.94 | 243.40 | 242.51 | 0.81% | 1,686,258 |
| Jun 17, 2025 | 234.44 | 244.92 | 234.44 | 241.45 | 240.57 | 2.57% | 3,163,986 |
| Jun 16, 2025 | 236.71 | 236.91 | 229.23 | 235.39 | 234.53 | 0.06% | 2,307,118 |
| Jun 13, 2025 | 232.34 | 236.43 | 231.19 | 235.26 | 234.40 | 0.13% | 1,512,932 |
| Jun 12, 2025 | 230.59 | 235.08 | 227.76 | 234.96 | 234.10 | 1.39% | 1,419,525 |