Skip to main content
Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
247.10
+11.32 (4.80%)
At close: Dec 20, 2024, 4:00 PM
247.25
+0.15 (0.06%)
After-hours: Dec 20, 2024, 4:56 PM EST

Humana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024235.34252.54234.66247.10247.104.80%4,203,342
Dec 19, 2024237.93240.00231.65235.78235.78-1.70%2,424,575
Dec 18, 2024237.18242.40235.50239.85239.852.55%2,677,900
Dec 17, 2024258.41260.21233.00233.89233.89-10.20%5,641,336
Dec 16, 2024271.75276.12257.39260.46260.46-4.98%3,129,628
Dec 13, 2024271.79274.22269.13274.12274.120.49%1,383,466
Dec 12, 2024278.00279.91272.74272.78272.78-1.95%1,666,300
Dec 11, 2024283.21288.16275.63278.20278.20-2.67%1,812,835
Dec 10, 2024287.01290.75284.78285.82285.82-0.15%1,131,446
Dec 9, 2024282.31288.99281.87286.24286.241.60%1,125,594
Dec 6, 2024284.60284.60274.53281.73281.73-0.47%1,751,061
Dec 5, 2024288.44288.44281.91283.06283.06-1.74%1,081,313
Dec 4, 2024289.75291.13283.26288.08288.08-1.05%1,269,710
Dec 3, 2024290.97294.91286.82291.13291.13-0.68%1,046,060
Dec 2, 2024296.00297.04291.68293.13293.13-1.10%1,261,300
Nov 29, 2024294.92298.92294.85296.38296.38-0.10%533,900
Nov 27, 2024296.67299.19294.96296.68296.680.37%995,819
Nov 26, 2024304.00304.00294.47295.59295.59-2.82%1,556,000
Nov 25, 2024312.00313.00303.63304.18304.182.04%2,656,941
Nov 22, 2024296.00303.03295.41298.11298.110.81%1,450,600
Nov 21, 2024293.21296.52291.63295.71295.710.59%1,214,847
Nov 20, 2024283.23295.72282.50293.97293.975.83%2,286,853
Nov 19, 2024270.10278.37268.41277.78277.782.37%1,447,500
Nov 18, 2024275.00279.43270.81271.35271.35-1.57%1,929,880
Nov 15, 2024284.60284.60274.59275.67275.67-2.64%1,842,901
Nov 14, 2024286.08289.21280.33283.14283.14-2.17%2,049,047
Nov 13, 2024278.98291.09277.26289.42289.423.34%2,191,327
Nov 12, 2024283.30285.99274.25280.06280.06-0.84%1,684,661
Nov 11, 2024273.00283.60270.72282.44282.44-1.97%2,213,507
Nov 8, 2024288.71293.26286.00288.12288.120.13%1,691,700
Nov 7, 2024288.48297.50285.48287.76287.76-0.26%2,492,848
Nov 6, 2024290.26290.71278.02288.51288.5110.71%5,199,686
Nov 5, 2024256.20261.93252.21260.60260.601.98%1,460,900
Nov 4, 2024260.90262.09251.83255.55255.55-1.98%1,910,965
Nov 1, 2024259.07265.00258.17260.71260.711.12%1,424,246
Oct 31, 2024257.40265.48256.00257.83257.83-3.19%1,865,168
Oct 30, 2024260.00273.28259.82266.32266.323.32%3,358,437
Oct 29, 2024260.57264.26257.43257.77257.77-1.27%1,801,000
Oct 28, 2024261.02265.81258.91261.09261.090.14%1,630,820
Oct 25, 2024263.03266.83259.76260.73260.730.83%1,824,348
Oct 24, 2024262.75265.16258.10258.58258.58-0.03%1,696,287
Oct 23, 2024262.31263.61256.56258.65258.65-1.40%1,518,500
Oct 22, 2024260.99265.14259.50262.31262.310.67%1,859,900
Oct 21, 2024270.00275.45257.74260.57260.57-2.46%3,500,247
Oct 18, 2024264.54272.00258.98267.14267.140.30%4,660,847
Oct 17, 2024249.10266.70247.33266.34266.344.21%3,694,541
Oct 16, 2024258.22260.58255.28255.57255.57-0.79%1,773,412
Oct 15, 2024251.24265.34251.24257.60257.60-3.74%3,151,004
Oct 14, 2024260.00271.31259.41267.60267.603.69%2,902,340
Oct 11, 2024246.95260.48246.73258.07258.072.64%4,020,200
Oct 10, 2024245.72252.27245.49251.44251.442.44%2,494,100
Oct 9, 2024243.00245.80242.00245.45245.450.93%1,841,600
Oct 8, 2024240.36246.71240.00243.20243.202.92%3,205,100
Oct 7, 2024235.50238.03230.49236.29236.29-1.56%3,253,019
Oct 4, 2024241.70246.96239.63240.03240.03-0.72%3,608,699
Oct 3, 2024245.68245.79237.01241.78241.78-1.91%5,396,818
Oct 2, 2024219.76249.88213.31246.49246.49-11.79%19,640,535
Oct 1, 2024315.00315.40276.80279.45279.45-11.77%7,056,544
Sep 30, 2024320.66324.38316.00316.74316.74-0.89%1,520,864
Sep 27, 2024316.08322.14313.88319.57318.682.09%1,217,341
Sep 26, 2024311.95314.77310.16313.04312.170.35%1,485,200
Sep 25, 2024313.64314.39309.00311.95311.09-0.09%911,840
Sep 24, 2024312.57317.34311.00312.23311.37-0.17%1,202,843
Sep 23, 2024309.85314.54308.26312.77311.900.76%1,533,262
Sep 20, 2024310.00312.51307.64310.41309.55-0.51%1,830,233
Sep 19, 2024316.23319.06311.87312.00311.14-1.04%1,100,500
Sep 18, 2024312.00317.63311.28315.29314.421.12%1,785,114
Sep 17, 2024314.63315.89310.82311.80310.94-1.09%1,826,411
Sep 16, 2024321.50322.46313.31315.23314.36-1.97%2,692,203
Sep 13, 2024325.08325.75320.56321.56320.67-0.91%2,062,614
Sep 12, 2024329.62331.00321.29324.50323.60-1.12%1,635,208
Sep 11, 2024330.42333.79325.25328.19327.28-5.26%2,677,100
Sep 10, 2024343.50348.24340.01346.42345.460.77%1,162,974
Sep 9, 2024357.00357.00338.23343.76342.81-3.94%2,058,000
Sep 6, 2024367.92369.17357.18357.86356.87-1.99%1,080,228
Sep 5, 2024372.69375.00358.29365.14364.13-1.69%1,281,572
Sep 4, 2024359.25382.72358.48371.40370.372.16%1,473,746
Sep 3, 2024355.00364.51354.18363.53362.522.56%956,839
Aug 30, 2024351.37354.68349.60354.47353.490.89%1,135,132
Aug 29, 2024353.35353.35348.26351.36350.39-0.30%608,500
Aug 28, 2024354.11355.59349.01352.43351.45-0.29%595,273
Aug 27, 2024353.55354.74349.40353.45352.470.13%794,044
Aug 26, 2024354.18356.57351.63353.00352.020.03%678,402
Aug 23, 2024355.28356.13350.82352.90351.92-0.52%999,887
Aug 22, 2024359.42360.00348.49354.75353.77-1.07%970,560
Aug 21, 2024357.43360.72356.12358.57357.580.45%768,235
Aug 20, 2024353.76358.40351.13356.98355.991.06%1,025,915
Aug 19, 2024350.38357.50350.38353.25352.270.82%740,600
Aug 16, 2024357.48357.49350.04350.36349.39-1.92%755,128
Aug 15, 2024357.39358.50354.64357.23356.240.24%730,630
Aug 14, 2024355.45360.56355.45356.38355.39-0.13%541,150
Aug 13, 2024349.53357.00348.36356.84355.852.45%526,049
Aug 12, 2024351.45352.13348.14348.29347.33-0.72%485,900
Aug 9, 2024349.37351.27347.47350.83349.860.15%628,100
Aug 8, 2024343.83350.77343.17350.32349.351.38%908,700
Aug 7, 2024355.88357.02344.83345.56344.60-2.73%944,066
Aug 6, 2024356.46360.22353.61355.25354.27-0.29%930,754
Aug 5, 2024359.07362.30352.03356.29355.30-2.02%1,304,200
Aug 2, 2024361.98363.88355.06363.62362.611.29%1,076,306
Aug 1, 2024361.27363.75350.90358.98357.99-0.73%1,919,169