Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
280.22
-10.38 (-3.57%)
At close: Oct 10, 2025, 4:00 PM EDT
281.98
+1.76 (0.63%)
After-hours: Oct 10, 2025, 7:59 PM EDT
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 285.97 | 285.99 | 275.93 | 280.22 | 280.22 | -3.57% | 1,605,805 |
| Oct 9, 2025 | 301.02 | 301.02 | 290.06 | 290.60 | 290.60 | -2.50% | 948,279 |
| Oct 8, 2025 | 295.67 | 302.79 | 293.43 | 298.04 | 298.04 | 0.94% | 1,551,415 |
| Oct 7, 2025 | 298.29 | 298.75 | 290.79 | 295.25 | 295.25 | 0.02% | 1,787,426 |
| Oct 6, 2025 | 284.41 | 296.25 | 283.00 | 295.20 | 295.20 | 4.05% | 2,777,760 |
| Oct 3, 2025 | 256.48 | 287.51 | 255.01 | 283.72 | 283.72 | 10.56% | 4,476,322 |
| Oct 2, 2025 | 246.22 | 266.87 | 239.00 | 256.62 | 256.62 | 3.99% | 5,300,539 |
| Oct 1, 2025 | 259.96 | 261.78 | 244.46 | 246.77 | 246.77 | -5.15% | 2,802,407 |
| Sep 30, 2025 | 253.67 | 261.92 | 253.67 | 260.17 | 260.17 | 1.94% | 1,603,191 |
| Sep 29, 2025 | 255.38 | 256.10 | 252.45 | 255.23 | 255.23 | 0.11% | 1,184,601 |
| Sep 26, 2025 | 256.20 | 257.93 | 253.16 | 254.95 | 254.95 | 0.20% | 1,255,938 |
| Sep 25, 2025 | 262.00 | 263.29 | 252.68 | 254.43 | 253.55 | -2.88% | 2,208,600 |
| Sep 24, 2025 | 257.72 | 263.40 | 257.72 | 261.97 | 261.06 | 1.41% | 1,569,133 |
| Sep 23, 2025 | 257.53 | 262.63 | 256.29 | 258.32 | 257.43 | 0.17% | 1,613,056 |
| Sep 22, 2025 | 250.80 | 258.58 | 248.50 | 257.87 | 256.98 | 2.06% | 1,927,351 |
| Sep 19, 2025 | 263.69 | 263.69 | 250.24 | 252.66 | 251.79 | -4.61% | 4,957,837 |
| Sep 18, 2025 | 270.24 | 272.00 | 264.80 | 264.86 | 263.94 | -1.68% | 1,355,421 |
| Sep 17, 2025 | 273.00 | 273.85 | 267.66 | 269.39 | 268.46 | -1.08% | 1,492,349 |
| Sep 16, 2025 | 272.00 | 273.50 | 264.84 | 272.32 | 271.38 | -1.13% | 2,637,357 |
| Sep 15, 2025 | 275.30 | 276.90 | 271.10 | 275.42 | 274.47 | -0.37% | 1,277,628 |
| Sep 12, 2025 | 276.99 | 279.94 | 274.20 | 276.44 | 275.48 | -0.82% | 1,138,456 |
| Sep 11, 2025 | 275.71 | 282.49 | 271.03 | 278.72 | 277.76 | 1.88% | 2,057,357 |
| Sep 10, 2025 | 270.01 | 273.87 | 254.00 | 273.58 | 272.63 | 0.21% | 4,315,995 |
| Sep 9, 2025 | 312.14 | 314.54 | 271.20 | 273.02 | 272.08 | -12.04% | 4,843,978 |
| Sep 8, 2025 | 309.90 | 311.59 | 302.77 | 310.38 | 309.31 | 0.80% | 1,147,615 |
| Sep 5, 2025 | 311.46 | 315.35 | 306.53 | 307.92 | 306.86 | -1.31% | 1,504,675 |
| Sep 4, 2025 | 310.93 | 313.71 | 308.03 | 312.00 | 310.92 | 0.01% | 1,621,339 |
| Sep 3, 2025 | 308.91 | 314.28 | 306.14 | 311.98 | 310.90 | 0.62% | 1,739,355 |
| Sep 2, 2025 | 304.59 | 314.28 | 303.01 | 310.06 | 308.99 | 2.11% | 1,966,081 |
| Aug 29, 2025 | 297.56 | 304.07 | 297.00 | 303.66 | 302.61 | 1.94% | 1,100,151 |
| Aug 28, 2025 | 297.24 | 299.81 | 294.30 | 297.89 | 296.86 | 0.21% | 997,492 |
| Aug 27, 2025 | 298.30 | 301.32 | 296.44 | 297.26 | 296.23 | -0.54% | 859,304 |
| Aug 26, 2025 | 296.77 | 300.78 | 295.00 | 298.87 | 297.84 | 0.56% | 1,010,565 |
| Aug 25, 2025 | 299.59 | 300.50 | 295.00 | 297.20 | 296.17 | -0.77% | 880,150 |
| Aug 22, 2025 | 296.85 | 301.62 | 295.90 | 299.51 | 298.47 | 1.71% | 1,615,932 |
| Aug 21, 2025 | 290.28 | 296.74 | 288.28 | 294.47 | 293.45 | 1.54% | 1,496,161 |
| Aug 20, 2025 | 288.30 | 290.17 | 285.41 | 290.00 | 289.00 | 0.61% | 1,247,813 |
| Aug 19, 2025 | 286.68 | 292.03 | 285.21 | 288.25 | 287.25 | 0.37% | 1,534,237 |
| Aug 18, 2025 | 289.36 | 290.87 | 287.00 | 287.19 | 286.20 | 0.28% | 1,298,136 |
| Aug 15, 2025 | 287.20 | 290.65 | 284.62 | 286.39 | 285.40 | 1.79% | 1,738,781 |
| Aug 14, 2025 | 280.82 | 283.90 | 279.09 | 281.34 | 280.37 | -0.23% | 1,144,794 |
| Aug 13, 2025 | 276.52 | 283.49 | 275.32 | 281.99 | 281.02 | 2.56% | 2,064,536 |
| Aug 12, 2025 | 266.95 | 275.63 | 265.85 | 274.94 | 273.99 | 3.10% | 1,547,209 |
| Aug 11, 2025 | 267.25 | 271.94 | 265.00 | 266.67 | 265.75 | - | 1,749,499 |
| Aug 8, 2025 | 256.76 | 267.42 | 255.64 | 266.68 | 265.76 | 4.11% | 1,678,450 |
| Aug 7, 2025 | 257.53 | 259.00 | 252.55 | 256.14 | 255.25 | -0.19% | 850,519 |
| Aug 6, 2025 | 253.46 | 259.46 | 252.43 | 256.62 | 255.73 | 0.84% | 1,263,459 |
| Aug 5, 2025 | 244.93 | 258.89 | 244.10 | 254.47 | 253.59 | 2.88% | 1,936,939 |
| Aug 4, 2025 | 248.83 | 250.66 | 245.35 | 247.35 | 246.49 | 0.04% | 1,316,343 |
| Aug 1, 2025 | 249.51 | 252.00 | 244.83 | 247.26 | 246.41 | -1.04% | 1,756,131 |