Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
170.42
-0.35 (-0.20%)
At close: Mar 18, 2026, 4:00 PM EDT
170.40
-0.02 (-0.01%)
After-hours: Mar 18, 2026, 7:19 PM EDT
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 169.00 | 172.42 | 167.56 | 170.42 | 170.42 | -0.20% | 1,459,128 |
| Mar 17, 2026 | 171.57 | 173.10 | 169.24 | 170.77 | 170.77 | 0.46% | 1,093,369 |
| Mar 16, 2026 | 167.59 | 173.11 | 167.17 | 169.99 | 169.99 | 2.76% | 1,408,559 |
| Mar 13, 2026 | 165.45 | 169.16 | 165.00 | 165.43 | 165.43 | 1.08% | 1,272,385 |
| Mar 12, 2026 | 170.64 | 170.94 | 163.60 | 163.67 | 163.67 | -4.26% | 1,757,547 |
| Mar 11, 2026 | 173.00 | 174.63 | 169.78 | 170.95 | 170.95 | -1.54% | 1,260,757 |
| Mar 10, 2026 | 179.71 | 179.98 | 171.96 | 173.62 | 173.62 | -2.75% | 1,401,653 |
| Mar 9, 2026 | 177.95 | 179.27 | 173.82 | 178.53 | 178.53 | -0.35% | 1,744,720 |
| Mar 6, 2026 | 181.46 | 181.46 | 178.19 | 179.15 | 179.15 | -0.89% | 1,143,417 |
| Mar 5, 2026 | 181.22 | 183.69 | 177.85 | 180.75 | 180.75 | -1.29% | 1,730,482 |
| Mar 4, 2026 | 181.29 | 184.82 | 180.51 | 183.11 | 183.11 | 0.84% | 1,425,480 |
| Mar 3, 2026 | 184.47 | 184.85 | 176.71 | 181.58 | 181.58 | -3.04% | 1,705,675 |
| Mar 2, 2026 | 188.43 | 189.50 | 182.00 | 187.28 | 187.28 | -1.71% | 1,253,959 |
| Feb 27, 2026 | 185.69 | 192.00 | 184.06 | 190.54 | 190.54 | 1.99% | 2,285,041 |
| Feb 26, 2026 | 178.85 | 187.44 | 177.75 | 186.83 | 186.83 | 6.12% | 1,919,764 |
| Feb 25, 2026 | 177.80 | 179.18 | 175.25 | 176.06 | 176.06 | 0.81% | 1,883,294 |
| Feb 24, 2026 | 180.50 | 180.89 | 173.27 | 174.64 | 174.64 | -3.60% | 2,030,153 |
| Feb 23, 2026 | 188.88 | 189.62 | 180.83 | 181.16 | 181.16 | -4.57% | 1,233,785 |
| Feb 20, 2026 | 190.55 | 191.81 | 187.50 | 189.83 | 189.83 | -0.35% | 1,526,833 |
| Feb 19, 2026 | 187.86 | 192.02 | 183.67 | 190.50 | 190.50 | 1.81% | 1,645,274 |
| Feb 18, 2026 | 185.28 | 187.97 | 183.05 | 187.12 | 187.12 | 1.15% | 1,354,847 |
| Feb 17, 2026 | 184.28 | 187.65 | 183.00 | 184.99 | 184.99 | 0.48% | 1,967,650 |
| Feb 13, 2026 | 178.84 | 184.50 | 178.42 | 184.10 | 184.10 | 2.95% | 2,681,281 |
| Feb 12, 2026 | 172.70 | 181.79 | 170.50 | 178.83 | 178.83 | 1.96% | 3,308,269 |
| Feb 11, 2026 | 170.96 | 182.92 | 169.61 | 175.40 | 175.40 | -3.25% | 6,837,948 |
| Feb 10, 2026 | 189.57 | 191.56 | 180.89 | 181.30 | 181.30 | -4.32% | 4,220,096 |
| Feb 9, 2026 | 192.98 | 195.20 | 188.67 | 189.49 | 189.49 | -2.29% | 2,219,581 |
| Feb 6, 2026 | 189.23 | 196.75 | 189.23 | 193.94 | 193.94 | 0.20% | 1,982,036 |
| Feb 5, 2026 | 191.77 | 196.20 | 189.81 | 193.55 | 193.55 | 0.77% | 1,974,828 |
| Feb 4, 2026 | 190.03 | 196.34 | 190.00 | 192.07 | 192.07 | -0.49% | 2,101,450 |
| Feb 3, 2026 | 187.04 | 193.41 | 186.95 | 193.02 | 193.02 | 3.11% | 2,521,018 |
| Feb 2, 2026 | 188.81 | 192.39 | 186.00 | 187.20 | 187.20 | -4.10% | 2,809,075 |
| Jan 30, 2026 | 194.77 | 197.50 | 192.40 | 195.20 | 195.20 | -0.75% | 3,174,094 |
| Jan 29, 2026 | 195.97 | 197.78 | 193.22 | 196.67 | 196.67 | 1.37% | 3,139,610 |
| Jan 28, 2026 | 206.75 | 207.99 | 191.39 | 194.01 | 194.01 | -6.69% | 8,229,429 |
| Jan 27, 2026 | 219.98 | 223.00 | 206.21 | 207.93 | 207.93 | -21.13% | 10,422,947 |
| Jan 26, 2026 | 264.85 | 269.09 | 261.47 | 263.63 | 263.63 | -1.08% | 1,287,733 |
| Jan 23, 2026 | 265.05 | 269.19 | 264.00 | 266.50 | 266.50 | 0.08% | 1,267,624 |
| Jan 22, 2026 | 270.85 | 274.72 | 265.00 | 266.29 | 266.29 | -1.62% | 1,074,590 |
| Jan 21, 2026 | 270.17 | 271.56 | 265.17 | 270.67 | 270.67 | 1.00% | 1,210,811 |
| Jan 20, 2026 | 271.31 | 279.58 | 267.89 | 268.00 | 268.00 | -1.93% | 1,527,202 |
| Jan 16, 2026 | 282.44 | 283.08 | 271.57 | 273.28 | 273.28 | -3.76% | 881,227 |
| Jan 15, 2026 | 274.70 | 285.61 | 269.21 | 283.95 | 283.95 | 3.58% | 975,520 |
| Jan 14, 2026 | 273.17 | 278.47 | 272.78 | 274.14 | 274.14 | 0.07% | 940,848 |
| Jan 13, 2026 | 276.44 | 277.96 | 272.86 | 273.96 | 273.96 | -0.95% | 441,294 |
| Jan 12, 2026 | 276.73 | 277.11 | 271.73 | 276.59 | 276.59 | -0.09% | 718,496 |
| Jan 9, 2026 | 279.49 | 280.83 | 276.74 | 276.85 | 276.85 | -0.26% | 610,592 |
| Jan 8, 2026 | 276.68 | 282.71 | 275.59 | 277.57 | 277.57 | 0.91% | 707,952 |
| Jan 7, 2026 | 276.56 | 278.88 | 273.66 | 275.06 | 275.06 | -1.71% | 736,812 |
| Jan 6, 2026 | 274.85 | 284.44 | 274.67 | 279.84 | 279.84 | 1.46% | 1,011,682 |