Skip to main content
Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
255.55
-5.16 (-1.98%)
At close: Nov 4, 2024, 4:00 PM
255.08
-0.47 (-0.18%)
After-hours: Nov 4, 2024, 4:54 PM EST

Humana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024260.90262.09251.83255.55255.55-1.98%1,908,941
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%1,800,995
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%1,518,497
Oct 22, 2024260.99265.14259.50262.31262.310.67%1,859,859
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%4,020,151
Oct 10, 2024245.72252.27245.49251.44251.442.44%2,494,056
Oct 9, 2024243.00245.80242.00245.45245.450.93%1,841,551
Oct 8, 2024240.36246.71240.00243.20243.202.92%3,205,091
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%1,485,187
Sep 25, 2024313.64314.39309.00311.95311.08-0.09%911,840
Sep 24, 2024312.57317.34311.00312.23311.36-0.17%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, 2024316.23319.06311.87312.00311.13-1.04%1,100,455
Sep 18, 2024312.00317.63311.28315.29314.411.12%1,785,114
Sep 17, 2024314.63315.89310.82311.80310.93-1.09%1,826,411
Sep 16, 2024321.50322.46313.31315.23314.35-1.97%2,692,203
Sep 13, 2024325.08325.75320.56321.56320.66-0.91%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%2,677,098
Sep 10, 2024343.50348.24340.01346.42345.460.77%1,162,974
Sep 9, 2024357.00357.00338.23343.76342.80-3.94%2,057,954
Sep 6, 2024367.92369.17357.18357.86356.86-1.99%1,080,228
Sep 5, 2024372.69375.00358.29365.14364.12-1.69%1,281,572
Sep 4, 2024359.25382.72358.48371.40370.372.16%1,404,518
Sep 3, 2024355.00364.51354.18363.53362.522.56%956,839
Aug 30, 2024351.37354.68349.60354.47353.480.89%1,135,132
Aug 29, 2024353.35353.35348.26351.36350.38-0.30%608,466
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, 2024359.42360.00348.49354.75353.76-1.07%970,560
Aug 21, 2024357.43360.72356.12358.57357.570.45%768,235
Aug 20, 2024353.76358.40351.13356.98355.991.06%1,025,915
Aug 19, 2024350.38357.50350.38353.25352.270.82%740,585
Aug 16, 2024357.48357.49350.04350.36349.38-1.92%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, 2024351.45352.13348.14348.29347.32-0.72%485,885
Aug 9, 2024349.37351.27347.47350.83349.850.15%628,055
Aug 8, 2024343.83350.77343.17350.32349.341.38%908,674
Aug 7, 2024355.88357.02344.83345.56344.60-2.73%944,066
Aug 6, 2024356.46360.22353.61355.25354.26-0.29%930,754
Aug 5, 2024359.07362.30352.03356.29355.30-2.02%1,304,161
Aug 2, 2024361.98363.88355.06363.62362.611.29%1,076,306
Aug 1, 2024361.27363.75350.90358.98357.98-0.73%1,919,169
Jul 31, 2024365.13380.89356.38361.61360.60-10.61%4,377,959
Jul 30, 2024392.59406.09391.77404.52403.393.16%1,715,362
Jul 29, 2024391.06393.34384.59392.12391.03-0.13%1,297,614
Jul 26, 2024387.71400.54387.71392.63391.541.61%1,003,973
Jul 25, 2024392.25398.37385.93386.40385.320.03%1,116,594
Jul 24, 2024385.00388.83381.24386.30385.220.11%866,030
Jul 23, 2024384.59388.60380.02385.87384.800.24%816,458
Jul 22, 2024383.00387.00380.45384.96383.89-0.62%702,956
Jul 19, 2024386.00389.33380.18387.38386.30-0.39%1,075,210
Jul 18, 2024398.56406.46386.91388.89387.81-3.30%1,873,353
Jul 17, 2024391.29404.37391.29402.17401.051.66%1,832,524
Jul 16, 2024395.02401.11391.02395.60394.502.96%1,773,697
Jul 15, 2024393.00395.08383.70384.21383.140.52%1,567,369
Jul 12, 2024380.65383.10372.89382.22381.160.66%1,071,937
Jul 11, 2024377.95384.40376.55379.73378.670.15%939,789
Jul 10, 2024373.69379.38370.31379.17378.111.56%950,452
Jul 9, 2024370.10375.88365.34373.36372.320.79%1,352,885
Jul 8, 2024369.04375.71367.16370.43369.400.44%977,758
Jul 5, 2024364.50369.42361.04368.82367.791.65%690,242
Jul 3, 2024375.81376.00362.78362.85361.84-3.19%750,723
Jul 2, 2024373.78378.31373.17374.82373.780.36%1,136,654
Jul 1, 2024373.46380.00371.55373.49372.45-0.04%1,054,027
Jun 28, 2024372.13388.57370.00373.65372.612.94%5,489,806
Jun 27, 2024360.11363.43358.77362.98361.110.52%664,235
Jun 26, 2024357.45361.80357.30361.09359.231.49%642,710
Jun 25, 2024357.40358.72355.69355.80353.97-0.63%616,582
Jun 24, 2024356.76358.83353.95358.04356.200.72%1,441,708
Jun 21, 2024358.41360.54354.73355.48353.65-0.54%1,633,238
Jun 20, 2024350.71358.46349.55357.42355.582.25%1,473,581
Jun 18, 2024356.34358.17349.19349.55347.75-1.60%693,495
Jun 17, 2024355.55356.90353.18355.25353.42-1.03%610,018
Jun 14, 2024354.71359.53353.17358.93357.080.23%867,077
Jun 13, 2024353.53365.49349.11358.10356.261.62%1,480,748