Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
273.99
+2.27 (0.84%)
Mar 25, 2025, 4:00 PM EST - Market closed
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 272.47 | 274.00 | 268.96 | 273.77 | 273.77 | 0.75% | 1,392,077 |
| Mar 24, 2025 | 266.10 | 272.74 | 265.57 | 271.72 | 271.72 | 2.09% | 1,252,837 |
| Mar 21, 2025 | 266.14 | 269.31 | 263.23 | 266.17 | 266.17 | -0.25% | 1,963,626 |
| Mar 20, 2025 | 266.58 | 268.50 | 265.00 | 266.83 | 266.83 | -0.19% | 1,069,984 |
| Mar 19, 2025 | 268.43 | 269.66 | 264.18 | 267.34 | 267.34 | -0.90% | 1,614,193 |
| Mar 18, 2025 | 265.13 | 271.39 | 263.86 | 269.78 | 269.78 | 2.03% | 1,632,637 |
| Mar 17, 2025 | 255.73 | 265.63 | 254.07 | 264.41 | 264.41 | 4.56% | 1,103,942 |
| Mar 14, 2025 | 254.68 | 259.25 | 251.24 | 252.88 | 252.88 | 0.46% | 1,331,435 |
| Mar 13, 2025 | 247.99 | 252.92 | 245.00 | 251.73 | 251.73 | 1.05% | 1,074,953 |
| Mar 12, 2025 | 250.23 | 252.86 | 247.00 | 249.11 | 249.11 | -0.44% | 1,150,879 |
| Mar 11, 2025 | 252.16 | 255.14 | 247.89 | 250.20 | 250.20 | -0.42% | 1,387,815 |
| Mar 10, 2025 | 258.51 | 263.67 | 249.02 | 251.25 | 251.25 | -3.28% | 2,108,145 |
| Mar 7, 2025 | 262.42 | 268.50 | 259.13 | 259.76 | 259.76 | -2.26% | 1,553,129 |
| Mar 6, 2025 | 261.60 | 267.35 | 260.01 | 265.76 | 265.76 | 1.39% | 1,434,814 |
| Mar 5, 2025 | 262.58 | 264.84 | 259.10 | 262.12 | 262.12 | -0.25% | 1,033,835 |
| Mar 4, 2025 | 260.51 | 266.44 | 259.39 | 262.78 | 262.78 | 0.47% | 1,316,985 |
| Mar 3, 2025 | 270.72 | 272.78 | 260.90 | 261.54 | 261.54 | -3.28% | 1,561,165 |
| Feb 28, 2025 | 260.39 | 271.28 | 260.39 | 270.42 | 270.42 | 3.43% | 2,250,687 |
| Feb 27, 2025 | 259.04 | 263.19 | 256.79 | 261.44 | 261.44 | 2.50% | 1,448,495 |
| Feb 26, 2025 | 257.66 | 259.05 | 252.25 | 255.07 | 255.07 | -1.62% | 1,490,924 |
| Feb 25, 2025 | 254.93 | 259.73 | 248.80 | 259.27 | 259.27 | 1.67% | 1,770,962 |
| Feb 24, 2025 | 258.03 | 259.88 | 253.85 | 255.00 | 255.00 | -0.36% | 1,721,542 |
| Feb 21, 2025 | 258.00 | 264.00 | 253.15 | 255.91 | 255.91 | -5.67% | 2,863,161 |
| Feb 20, 2025 | 263.34 | 272.13 | 262.08 | 271.30 | 271.30 | 2.18% | 1,037,837 |
| Feb 19, 2025 | 256.55 | 265.92 | 255.12 | 265.52 | 265.52 | 3.22% | 1,233,336 |
| Feb 18, 2025 | 252.91 | 259.17 | 251.09 | 257.24 | 257.24 | 1.34% | 1,418,988 |
| Feb 14, 2025 | 254.00 | 258.31 | 249.88 | 253.83 | 253.83 | 0.38% | 2,386,589 |
| Feb 13, 2025 | 261.99 | 263.25 | 251.98 | 252.88 | 252.88 | -2.75% | 1,734,988 |
| Feb 12, 2025 | 259.40 | 268.36 | 258.47 | 260.03 | 260.03 | 1.05% | 2,649,884 |
| Feb 11, 2025 | 273.63 | 273.63 | 242.75 | 257.34 | 257.34 | -3.55% | 4,535,180 |
| Feb 10, 2025 | 272.74 | 272.74 | 259.07 | 266.80 | 266.80 | -2.74% | 3,030,543 |
| Feb 7, 2025 | 279.58 | 281.54 | 273.21 | 274.33 | 274.33 | -1.88% | 985,014 |
| Feb 6, 2025 | 289.24 | 291.65 | 277.34 | 279.58 | 279.58 | -3.77% | 1,523,485 |
| Feb 5, 2025 | 294.90 | 295.35 | 286.47 | 290.53 | 290.53 | -1.69% | 1,102,586 |
| Feb 4, 2025 | 290.07 | 297.56 | 286.24 | 295.53 | 295.53 | 0.86% | 1,577,055 |
| Feb 3, 2025 | 291.23 | 295.61 | 289.96 | 293.00 | 293.00 | -0.08% | 1,555,873 |
| Jan 31, 2025 | 296.00 | 297.00 | 292.71 | 293.23 | 293.23 | -1.24% | 1,250,795 |
| Jan 30, 2025 | 292.85 | 298.01 | 288.71 | 296.91 | 296.91 | 0.91% | 1,196,022 |
| Jan 29, 2025 | 302.34 | 304.87 | 292.10 | 294.23 | 294.23 | -2.93% | 1,252,852 |
| Jan 28, 2025 | 296.70 | 303.96 | 296.50 | 303.11 | 303.11 | 1.80% | 1,134,420 |
| Jan 27, 2025 | 298.15 | 303.65 | 296.75 | 297.76 | 297.76 | 1.06% | 2,177,884 |
| Jan 24, 2025 | 291.60 | 298.50 | 289.82 | 294.63 | 294.63 | 0.28% | 1,216,051 |
| Jan 23, 2025 | 289.66 | 307.28 | 282.16 | 293.80 | 293.80 | 3.12% | 5,077,615 |
| Jan 22, 2025 | 281.13 | 285.87 | 278.29 | 284.92 | 284.92 | 0.09% | 908,380 |
| Jan 21, 2025 | 283.15 | 284.95 | 280.36 | 284.67 | 284.67 | 0.72% | 958,727 |
| Jan 17, 2025 | 275.40 | 287.06 | 270.86 | 282.63 | 282.63 | 2.48% | 1,835,540 |
| Jan 16, 2025 | 275.01 | 279.32 | 268.44 | 275.80 | 275.80 | -1.32% | 1,600,290 |
| Jan 15, 2025 | 280.75 | 284.37 | 279.27 | 279.49 | 279.49 | -1.11% | 1,204,698 |
| Jan 14, 2025 | 283.51 | 288.30 | 281.20 | 282.63 | 282.63 | -1.65% | 1,092,777 |
| Jan 13, 2025 | 281.85 | 290.67 | 278.95 | 287.36 | 287.36 | 6.81% | 1,989,194 |