Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	230.80	230.80	226.57	227.46	227.46	-1.39%	1,226,911
Jul 11, 2025	229.40	231.84	228.46	230.67	230.67	-0.65%	1,077,823
Jul 10, 2025	234.56	236.89	231.44	232.18	232.18	-1.91%	1,183,997
Jul 9, 2025	236.75	237.76	233.73	236.70	236.70	-0.33%	770,682
Jul 8, 2025	237.21	239.79	234.72	237.49	237.49	0.12%	912,172
Jul 7, 2025	239.00	239.05	234.38	237.21	237.21	-1.03%	1,367,228
Jul 3, 2025	246.63	246.63	238.07	239.68	239.68	-1.69%	960,833
Jul 2, 2025	248.19	250.82	241.81	243.79	243.79	-3.48%	2,587,235
Jul 1, 2025	241.82	252.88	241.82	252.58	252.58	3.31%	1,455,987
Jun 30, 2025	241.07	244.69	240.94	244.48	244.48	1.07%	1,232,934
Jun 27, 2025	238.89	244.18	238.89	241.88	241.88	0.83%	1,755,423
Jun 26, 2025	239.19	243.43	238.33	239.90	239.03	0.58%	1,097,062
Jun 25, 2025	238.97	241.04	236.60	238.51	237.64	-0.12%	1,346,190
Jun 24, 2025	235.09	239.56	233.28	238.79	237.92	1.76%	1,281,283
Jun 23, 2025	239.01	240.58	233.65	234.66	233.81	-2.07%	1,826,818
Jun 20, 2025	243.81	246.40	239.31	239.62	238.75	-1.55%	2,045,560
Jun 18, 2025	242.34	245.88	239.94	243.40	242.51	0.81%	1,686,258
Jun 17, 2025	234.44	244.92	234.44	241.45	240.57	2.57%	3,163,986
Jun 16, 2025	236.71	236.91	229.23	235.39	234.53	0.06%	2,307,118
Jun 13, 2025	232.34	236.43	231.19	235.26	234.40	0.13%	1,512,932
Jun 12, 2025	230.59	235.08	227.76	234.96	234.10	1.39%	1,419,525
Jun 11, 2025	231.24	237.82	231.04	231.74	230.90	-0.10%	1,293,531
Jun 10, 2025	233.76	235.98	231.21	231.98	231.13	-0.47%	1,137,707
Jun 9, 2025	232.00	236.32	231.00	233.07	232.22	1.03%	1,251,927
Jun 6, 2025	230.67	232.08	227.41	230.70	229.86	1.56%	3,453,625
Jun 5, 2025	230.73	233.77	225.85	227.16	226.33	-1.59%	1,708,863
Jun 4, 2025	233.44	236.56	230.63	230.83	229.99	-1.11%	1,106,097
Jun 3, 2025	229.55	235.30	227.11	233.42	232.57	0.88%	1,129,442
Jun 2, 2025	232.32	232.85	225.95	231.39	230.55	-0.75%	1,300,502
May 30, 2025	229.59	233.85	228.37	233.13	232.28	1.33%	2,524,816
May 29, 2025	229.21	231.39	226.11	230.08	229.24	1.01%	1,283,603
May 28, 2025	227.00	232.56	226.67	227.79	226.96	0.52%	1,581,123
May 27, 2025	226.51	227.69	221.00	226.61	225.78	0.75%	1,555,476
May 23, 2025	227.62	229.01	222.22	224.93	224.11	-0.97%	1,674,901
May 22, 2025	231.60	238.30	226.10	227.14	226.31	-7.58%	3,009,069
May 21, 2025	249.78	253.97	245.70	245.77	244.87	-3.74%	1,554,558
May 20, 2025	249.00	255.87	246.48	255.31	254.38	3.22%	1,878,852
May 19, 2025	245.00	248.13	239.66	247.34	246.44	3.94%	2,095,672
May 16, 2025	229.74	239.13	228.00	237.96	237.09	4.61%	2,571,970
May 15, 2025	225.35	227.60	212.45	227.47	226.64	-1.30%	4,230,023
May 14, 2025	234.93	234.98	228.43	230.47	229.63	0.69%	2,532,322
May 13, 2025	244.43	244.43	228.57	228.89	228.06	-9.48%	3,848,469
May 12, 2025	250.72	255.60	247.55	252.86	251.94	1.33%	1,425,159
May 9, 2025	253.35	254.16	248.60	249.53	248.62	-1.51%	1,088,225
May 8, 2025	252.74	256.11	251.50	253.35	252.43	0.09%	1,234,887
May 7, 2025	254.87	254.87	250.00	253.12	252.20	0.54%	782,897
May 6, 2025	255.07	258.00	250.79	251.77	250.85	-1.92%	985,553
May 5, 2025	256.98	260.03	256.05	256.69	255.75	-0.69%	1,348,335
May 2, 2025	258.87	260.21	254.14	258.48	257.54	0.95%	1,740,141
May 1, 2025	264.19	267.01	255.60	256.04	255.11	-2.36%	1,755,610