Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
256.69
-1.79 (-0.69%)
May 5, 2025, 4:00 PM EDT - Market closed
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 256.98 | 260.03 | 256.05 | 256.69 | 256.69 | -0.69% | 1,345,640 |
| May 2, 2025 | 258.87 | 260.21 | 254.14 | 258.48 | 258.48 | 0.95% | 1,740,141 |
| May 1, 2025 | 264.19 | 267.01 | 255.60 | 256.04 | 256.04 | -2.36% | 1,755,610 |
| Apr 30, 2025 | 273.45 | 276.14 | 254.50 | 262.24 | 262.24 | 1.11% | 3,489,061 |
| Apr 29, 2025 | 264.52 | 264.52 | 257.94 | 259.36 | 259.36 | -1.46% | 2,472,514 |
| Apr 28, 2025 | 264.22 | 266.66 | 260.02 | 263.20 | 263.20 | -0.45% | 1,717,289 |
| Apr 25, 2025 | 266.11 | 267.31 | 262.01 | 264.40 | 264.40 | -1.28% | 1,097,955 |
| Apr 24, 2025 | 261.39 | 268.01 | 259.75 | 267.83 | 267.83 | 1.60% | 1,061,170 |
| Apr 23, 2025 | 259.34 | 266.34 | 255.21 | 263.61 | 263.61 | 1.81% | 1,092,431 |
| Apr 22, 2025 | 248.15 | 259.21 | 246.83 | 258.92 | 258.92 | 5.29% | 1,340,743 |
| Apr 21, 2025 | 262.51 | 264.18 | 243.65 | 245.91 | 245.91 | -7.02% | 2,050,617 |
| Apr 17, 2025 | 256.96 | 270.32 | 256.04 | 264.48 | 264.48 | -7.40% | 3,670,510 |
| Apr 16, 2025 | 286.16 | 291.33 | 282.00 | 285.61 | 285.61 | -0.41% | 1,338,437 |
| Apr 15, 2025 | 286.64 | 288.66 | 280.31 | 286.78 | 286.78 | 0.69% | 1,150,861 |
| 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 |