Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
234.66
-4.96 (-2.07%)
Jun 23, 2025, 4:00 PM - Market closed
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 239.01 | 240.58 | 233.65 | 234.66 | 234.66 | -2.07% | 1,826,818 |
| Jun 20, 2025 | 243.81 | 246.40 | 239.31 | 239.62 | 239.62 | -1.55% | 2,045,560 |
| Jun 18, 2025 | 242.34 | 245.88 | 239.94 | 243.40 | 243.40 | 0.81% | 1,686,258 |
| Jun 17, 2025 | 234.44 | 244.92 | 234.44 | 241.45 | 241.45 | 2.57% | 3,163,986 |
| Jun 16, 2025 | 236.71 | 236.91 | 229.23 | 235.39 | 235.39 | 0.06% | 2,307,118 |
| Jun 13, 2025 | 232.34 | 236.43 | 231.19 | 235.26 | 235.26 | 0.13% | 1,512,932 |
| Jun 12, 2025 | 230.59 | 235.08 | 227.76 | 234.96 | 234.96 | 1.39% | 1,419,525 |
| Jun 11, 2025 | 231.24 | 237.82 | 231.04 | 231.74 | 231.74 | -0.10% | 1,293,531 |
| Jun 10, 2025 | 233.76 | 235.98 | 231.21 | 231.98 | 231.98 | -0.47% | 1,137,707 |
| Jun 9, 2025 | 232.00 | 236.32 | 231.00 | 233.07 | 233.07 | 1.03% | 1,251,927 |
| Jun 6, 2025 | 230.67 | 232.08 | 227.41 | 230.70 | 230.70 | 1.56% | 3,453,625 |
| Jun 5, 2025 | 230.73 | 233.77 | 225.85 | 227.16 | 227.16 | -1.59% | 1,708,863 |
| Jun 4, 2025 | 233.44 | 236.56 | 230.63 | 230.83 | 230.83 | -1.11% | 1,106,097 |
| Jun 3, 2025 | 229.55 | 235.30 | 227.11 | 233.42 | 233.42 | 0.88% | 1,129,442 |
| Jun 2, 2025 | 232.32 | 232.85 | 225.95 | 231.39 | 231.39 | -0.75% | 1,300,502 |
| May 30, 2025 | 229.59 | 233.85 | 228.37 | 233.13 | 233.13 | 1.33% | 2,524,816 |
| May 29, 2025 | 229.21 | 231.39 | 226.11 | 230.08 | 230.08 | 1.01% | 1,283,603 |
| May 28, 2025 | 227.00 | 232.56 | 226.67 | 227.79 | 227.79 | 0.52% | 1,581,123 |
| May 27, 2025 | 226.51 | 227.69 | 221.00 | 226.61 | 226.61 | 0.75% | 1,555,476 |
| May 23, 2025 | 227.62 | 229.01 | 222.22 | 224.93 | 224.93 | -0.97% | 1,674,901 |
| May 22, 2025 | 231.60 | 238.30 | 226.10 | 227.14 | 227.14 | -7.58% | 3,009,069 |
| May 21, 2025 | 249.78 | 253.97 | 245.70 | 245.77 | 245.77 | -3.74% | 1,554,558 |
| May 20, 2025 | 249.00 | 255.87 | 246.48 | 255.31 | 255.31 | 3.22% | 1,878,852 |
| May 19, 2025 | 245.00 | 248.13 | 239.66 | 247.34 | 247.34 | 3.94% | 2,095,672 |
| May 16, 2025 | 229.74 | 239.13 | 228.00 | 237.96 | 237.96 | 4.61% | 2,571,970 |
| May 15, 2025 | 225.35 | 227.60 | 212.45 | 227.47 | 227.47 | -1.30% | 4,230,023 |
| May 14, 2025 | 234.93 | 234.98 | 228.43 | 230.47 | 230.47 | 0.69% | 2,532,322 |
| May 13, 2025 | 244.43 | 244.43 | 228.57 | 228.89 | 228.89 | -9.48% | 3,848,469 |
| May 12, 2025 | 250.72 | 255.60 | 247.55 | 252.86 | 252.86 | 1.33% | 1,425,159 |
| May 9, 2025 | 253.35 | 254.16 | 248.60 | 249.53 | 249.53 | -1.51% | 1,088,225 |
| May 8, 2025 | 252.74 | 256.11 | 251.50 | 253.35 | 253.35 | 0.09% | 1,234,887 |
| May 7, 2025 | 254.87 | 254.87 | 250.00 | 253.12 | 253.12 | 0.54% | 782,897 |
| May 6, 2025 | 255.07 | 258.00 | 250.79 | 251.77 | 251.77 | -1.92% | 985,553 |
| May 5, 2025 | 256.98 | 260.03 | 256.05 | 256.69 | 256.69 | -0.69% | 1,348,335 |
| May 2, 2025 | 258.87 | 260.21 | 254.14 | 258.48 | 258.48 | 0.95% | 1,740,141 |
| May 1, 2025 | 264.19 | 267.01 | 255.60 | 256.04 | 256.04 | -2.36% | 1,755,610 |
| Apr 30, 2025 | 273.45 | 276.14 | 254.50 | 262.24 | 262.24 | 1.11% | 3,489,061 |
| Apr 29, 2025 | 264.52 | 264.52 | 257.94 | 259.36 | 259.36 | -1.46% | 2,472,514 |
| Apr 28, 2025 | 264.22 | 266.66 | 260.02 | 263.20 | 263.20 | -0.45% | 1,717,289 |
| Apr 25, 2025 | 266.11 | 267.31 | 262.01 | 264.40 | 264.40 | -1.28% | 1,097,955 |
| Apr 24, 2025 | 261.39 | 268.01 | 259.75 | 267.83 | 267.83 | 1.60% | 1,061,170 |
| Apr 23, 2025 | 259.34 | 266.34 | 255.21 | 263.61 | 263.61 | 1.81% | 1,092,431 |
| Apr 22, 2025 | 248.15 | 259.21 | 246.83 | 258.92 | 258.92 | 5.29% | 1,340,743 |
| Apr 21, 2025 | 262.51 | 264.18 | 243.65 | 245.91 | 245.91 | -7.02% | 2,050,617 |
| Apr 17, 2025 | 256.96 | 270.32 | 256.04 | 264.48 | 264.48 | -7.40% | 3,670,510 |
| Apr 16, 2025 | 286.16 | 291.33 | 282.00 | 285.61 | 285.61 | -0.41% | 1,338,437 |
| Apr 15, 2025 | 286.64 | 288.66 | 280.31 | 286.78 | 286.78 | 0.69% | 1,150,861 |
| Apr 14, 2025 | 296.00 | 298.00 | 281.86 | 284.82 | 284.82 | -3.46% | 1,473,643 |
| Apr 11, 2025 | 289.99 | 296.26 | 284.90 | 295.04 | 295.04 | 1.65% | 1,674,703 |
| Apr 10, 2025 | 286.59 | 293.88 | 279.45 | 290.25 | 290.25 | 1.65% | 2,277,711 |