Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
261.82
+1.15 (0.44%)
Dec 19, 2025, 12:46 PM EST - Market open
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 259.84 | 262.36 | 258.93 | 261.86 | - | 0.46% | 258,388 |
| Dec 18, 2025 | 259.30 | 266.70 | 257.41 | 260.67 | 260.67 | 0.15% | 1,270,775 |
| Dec 17, 2025 | 257.47 | 266.08 | 256.35 | 260.28 | 260.28 | 0.82% | 1,072,545 |
| Dec 16, 2025 | 268.12 | 270.35 | 256.05 | 258.16 | 258.16 | -6.03% | 2,988,332 |
| Dec 15, 2025 | 268.83 | 274.93 | 265.38 | 274.74 | 274.74 | 2.34% | 1,790,081 |
| Dec 12, 2025 | 267.36 | 274.99 | 267.23 | 268.45 | 268.45 | 0.74% | 1,084,138 |
| Dec 11, 2025 | 256.63 | 271.19 | 254.71 | 266.49 | 266.49 | 3.83% | 1,877,111 |
| Dec 10, 2025 | 249.26 | 256.84 | 247.53 | 256.66 | 256.66 | 2.50% | 1,019,893 |
| Dec 9, 2025 | 255.66 | 258.65 | 249.83 | 250.39 | 250.39 | -2.34% | 970,431 |
| Dec 8, 2025 | 260.00 | 262.33 | 256.22 | 256.39 | 256.39 | -0.57% | 1,211,764 |
| Dec 5, 2025 | 262.52 | 264.80 | 256.14 | 257.85 | 257.85 | 1.91% | 1,595,338 |
| Dec 4, 2025 | 255.50 | 257.48 | 251.03 | 253.02 | 253.02 | -1.52% | 2,029,710 |
| Dec 3, 2025 | 242.78 | 258.34 | 241.60 | 256.92 | 256.92 | 6.18% | 2,369,689 |
| Dec 2, 2025 | 242.09 | 244.00 | 238.81 | 241.96 | 241.96 | -0.11% | 1,689,747 |
| Dec 1, 2025 | 246.00 | 246.77 | 241.81 | 242.23 | 242.23 | -1.44% | 1,623,493 |
| Nov 28, 2025 | 246.19 | 247.26 | 242.81 | 245.77 | 245.77 | -0.09% | 621,713 |
| Nov 26, 2025 | 237.64 | 246.17 | 235.56 | 245.99 | 245.99 | 3.41% | 1,749,980 |
| Nov 25, 2025 | 228.40 | 238.13 | 228.40 | 237.88 | 237.88 | 3.79% | 2,110,480 |
| Nov 24, 2025 | 229.51 | 229.85 | 222.04 | 229.20 | 229.20 | 0.92% | 2,030,812 |
| Nov 21, 2025 | 223.38 | 231.76 | 221.50 | 227.10 | 227.10 | 1.71% | 1,741,264 |
| Nov 20, 2025 | 231.98 | 233.58 | 222.80 | 223.29 | 223.29 | -2.45% | 1,442,566 |
| Nov 19, 2025 | 237.88 | 239.09 | 226.81 | 228.90 | 228.90 | -2.22% | 1,493,304 |
| Nov 18, 2025 | 232.94 | 238.92 | 230.81 | 234.10 | 234.10 | - | 1,423,355 |
| Nov 17, 2025 | 236.50 | 239.00 | 233.29 | 234.11 | 234.11 | -1.27% | 1,261,715 |
| Nov 14, 2025 | 235.36 | 237.44 | 230.71 | 237.12 | 237.12 | 0.16% | 1,540,455 |
| Nov 13, 2025 | 240.50 | 242.92 | 236.05 | 236.74 | 236.74 | -1.56% | 1,457,142 |
| Nov 12, 2025 | 243.71 | 246.72 | 240.42 | 240.48 | 240.48 | -1.23% | 1,829,035 |
| Nov 11, 2025 | 239.98 | 245.50 | 238.50 | 243.47 | 243.47 | 2.12% | 1,492,141 |
| Nov 10, 2025 | 248.14 | 249.51 | 237.64 | 238.42 | 238.42 | -5.40% | 1,974,395 |
| Nov 7, 2025 | 251.01 | 256.23 | 248.58 | 252.04 | 252.04 | 0.37% | 1,472,385 |
| Nov 6, 2025 | 261.76 | 264.41 | 250.83 | 251.11 | 251.11 | -5.22% | 2,465,891 |
| Nov 5, 2025 | 260.74 | 265.70 | 251.16 | 264.94 | 264.94 | -6.01% | 3,485,442 |
| Nov 4, 2025 | 279.89 | 284.27 | 276.70 | 281.87 | 281.87 | 0.70% | 1,413,508 |
| Nov 3, 2025 | 277.99 | 280.76 | 271.41 | 279.92 | 279.92 | 0.62% | 1,295,263 |
| Oct 31, 2025 | 285.70 | 287.15 | 277.60 | 278.19 | 278.19 | -2.60% | 1,782,774 |
| Oct 30, 2025 | 293.00 | 293.85 | 284.00 | 285.61 | 285.61 | -2.41% | 1,791,132 |
| Oct 29, 2025 | 293.88 | 296.49 | 291.34 | 292.67 | 292.67 | -0.72% | 1,337,263 |
| Oct 28, 2025 | 297.21 | 299.68 | 288.01 | 294.80 | 294.80 | 0.84% | 1,329,379 |
| Oct 27, 2025 | 290.44 | 294.56 | 290.32 | 292.34 | 292.34 | 0.58% | 1,027,314 |
| Oct 24, 2025 | 291.03 | 292.00 | 287.65 | 290.65 | 290.65 | -0.22% | 791,956 |
| Oct 23, 2025 | 283.38 | 293.14 | 280.70 | 291.30 | 291.30 | 1.24% | 881,696 |
| Oct 22, 2025 | 295.00 | 295.20 | 287.30 | 287.72 | 287.72 | -2.53% | 972,340 |
| Oct 21, 2025 | 284.67 | 295.49 | 281.93 | 295.20 | 295.20 | 3.94% | 1,909,959 |
| Oct 20, 2025 | 275.65 | 284.04 | 275.65 | 284.00 | 284.00 | 3.27% | 1,071,661 |
| Oct 17, 2025 | 266.00 | 279.14 | 266.00 | 275.01 | 275.01 | 2.89% | 2,142,812 |
| Oct 16, 2025 | 262.17 | 267.38 | 261.20 | 267.28 | 267.28 | 1.95% | 1,520,958 |
| Oct 15, 2025 | 260.60 | 262.51 | 256.69 | 262.17 | 262.17 | 0.21% | 1,422,814 |
| Oct 14, 2025 | 266.12 | 268.00 | 257.94 | 261.61 | 261.61 | -3.46% | 2,745,356 |
| Oct 13, 2025 | 280.24 | 281.00 | 270.35 | 271.00 | 271.00 | -3.29% | 1,671,970 |
| Oct 10, 2025 | 285.97 | 285.99 | 275.93 | 280.22 | 280.22 | -3.57% | 1,610,519 |