Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	274.70	285.61	269.21	283.95	283.95	3.58%	975,520
Jan 14, 2026	273.17	278.47	272.78	274.14	274.14	0.07%	940,848
Jan 13, 2026	276.44	277.96	272.86	273.96	273.96	-0.95%	441,294
Jan 12, 2026	276.73	277.11	271.73	276.59	276.59	-0.09%	718,496
Jan 9, 2026	279.49	280.83	276.74	276.85	276.85	-0.26%	610,592
Jan 8, 2026	276.68	282.71	275.59	277.57	277.57	0.91%	707,952
Jan 7, 2026	276.56	278.88	273.66	275.06	275.06	-1.71%	736,812
Jan 6, 2026	274.85	284.44	274.67	279.84	279.84	1.46%	1,011,682
Jan 5, 2026	264.60	277.68	263.29	275.80	275.80	4.28%	1,295,377
Jan 2, 2026	256.04	266.00	256.04	264.48	264.48	3.26%	1,442,744
Dec 31, 2025	258.37	261.63	256.11	256.13	256.13	-1.13%	589,632
Dec 30, 2025	258.09	261.22	257.43	259.05	259.05	0.27%	590,535
Dec 29, 2025	258.61	260.00	257.10	258.34	258.34	-0.19%	891,334
Dec 26, 2025	258.26	259.02	254.38	258.83	258.83	-0.16%	513,809
Dec 24, 2025	258.17	259.25	256.67	259.25	258.37	0.83%	365,429
Dec 23, 2025	256.50	258.11	255.58	257.12	256.24	-0.22%	924,799
Dec 22, 2025	255.99	263.00	255.99	257.68	256.80	-0.66%	1,111,718
Dec 19, 2025	259.84	262.73	258.26	259.40	258.51	-0.49%	1,860,135
Dec 18, 2025	259.30	266.70	257.41	260.67	259.78	0.15%	1,301,972
Dec 17, 2025	257.47	266.08	256.35	260.28	259.39	0.82%	1,081,930
Dec 16, 2025	268.12	270.35	256.05	258.16	257.28	-6.03%	3,000,183
Dec 15, 2025	268.83	274.93	265.38	274.74	273.80	2.34%	2,028,861
Dec 12, 2025	267.36	274.99	267.23	268.45	267.53	0.74%	1,130,742
Dec 11, 2025	256.63	271.19	254.71	266.49	265.58	3.83%	1,902,247
Dec 10, 2025	249.26	256.84	247.53	256.66	255.78	2.50%	1,046,980
Dec 9, 2025	255.66	258.65	249.83	250.39	249.54	-2.34%	970,674
Dec 8, 2025	260.00	262.33	256.22	256.39	255.51	-0.57%	1,282,147
Dec 5, 2025	262.52	264.80	256.14	257.85	256.97	1.91%	1,627,163
Dec 4, 2025	255.50	257.48	251.03	253.02	252.16	-1.52%	2,097,377
Dec 3, 2025	242.78	258.34	241.60	256.92	256.04	6.18%	2,531,071
Dec 2, 2025	242.09	244.00	238.81	241.96	241.13	-0.11%	1,696,598
Dec 1, 2025	246.00	246.77	241.81	242.23	241.40	-1.44%	1,623,567
Nov 28, 2025	246.19	247.26	242.81	245.77	244.93	-0.09%	621,850
Nov 26, 2025	237.64	246.17	235.56	245.99	245.15	3.41%	1,993,578
Nov 25, 2025	228.40	238.13	228.40	237.88	237.07	3.79%	2,181,993
Nov 24, 2025	229.51	229.85	222.04	229.20	228.42	0.92%	2,121,129
Nov 21, 2025	223.38	231.76	221.50	227.10	226.32	1.71%	1,779,659
Nov 20, 2025	231.98	233.58	222.80	223.29	222.53	-2.45%	1,442,785
Nov 19, 2025	237.88	239.09	226.81	228.90	228.12	-2.22%	1,493,304
Nov 18, 2025	232.94	238.92	230.81	234.10	233.30	-	1,423,355
Nov 17, 2025	236.50	239.00	233.29	234.11	233.31	-1.27%	1,261,715
Nov 14, 2025	235.36	237.44	230.71	237.12	236.31	0.16%	1,540,455
Nov 13, 2025	240.50	242.92	236.05	236.74	235.93	-1.56%	1,457,142
Nov 12, 2025	243.71	246.72	240.42	240.48	239.66	-1.23%	1,829,035
Nov 11, 2025	239.98	245.50	238.50	243.47	242.64	2.12%	1,492,141
Nov 10, 2025	248.14	249.51	237.64	238.42	237.61	-5.40%	1,974,395
Nov 7, 2025	251.01	256.23	248.58	252.04	251.18	0.37%	1,472,385
Nov 6, 2025	261.76	264.41	250.83	251.11	250.25	-5.22%	2,465,891
Nov 5, 2025	260.74	265.70	251.16	264.94	264.04	-6.01%	3,485,442
Nov 4, 2025	279.89	284.27	276.70	281.87	280.91	0.70%	1,413,508