Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
276.44
-2.28 (-0.82%)
At close: Sep 12, 2025, 4:00 PM EDT
276.20
-0.24 (-0.09%)
After-hours: Sep 12, 2025, 7:56 PM EDT
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 276.99 | 279.94 | 274.20 | 276.44 | 276.44 | -0.82% | 1,138,456 |
| Sep 11, 2025 | 275.71 | 282.49 | 271.03 | 278.72 | 278.72 | 1.88% | 2,057,357 |
| Sep 10, 2025 | 270.01 | 273.87 | 254.00 | 273.58 | 273.58 | 0.21% | 4,315,995 |
| Sep 9, 2025 | 312.14 | 314.54 | 271.20 | 273.02 | 273.02 | -12.04% | 4,843,978 |
| Sep 8, 2025 | 309.90 | 311.59 | 302.77 | 310.38 | 310.38 | 0.80% | 1,147,615 |
| Sep 5, 2025 | 311.46 | 315.35 | 306.53 | 307.92 | 307.92 | -1.31% | 1,504,675 |
| Sep 4, 2025 | 310.93 | 313.71 | 308.03 | 312.00 | 312.00 | 0.01% | 1,621,339 |
| Sep 3, 2025 | 308.91 | 314.28 | 306.14 | 311.98 | 311.98 | 0.62% | 1,739,355 |
| Sep 2, 2025 | 304.59 | 314.28 | 303.01 | 310.06 | 310.06 | 2.11% | 1,966,081 |
| Aug 29, 2025 | 297.56 | 304.07 | 297.00 | 303.66 | 303.66 | 1.94% | 1,100,151 |
| Aug 28, 2025 | 297.24 | 299.81 | 294.30 | 297.89 | 297.89 | 0.21% | 997,492 |
| Aug 27, 2025 | 298.30 | 301.32 | 296.44 | 297.26 | 297.26 | -0.54% | 859,304 |
| Aug 26, 2025 | 296.77 | 300.78 | 295.00 | 298.87 | 298.87 | 0.56% | 1,010,565 |
| Aug 25, 2025 | 299.59 | 300.50 | 295.00 | 297.20 | 297.20 | -0.77% | 880,150 |
| Aug 22, 2025 | 296.85 | 301.62 | 295.90 | 299.51 | 299.51 | 1.71% | 1,615,932 |
| Aug 21, 2025 | 290.28 | 296.74 | 288.28 | 294.47 | 294.47 | 1.54% | 1,496,161 |
| Aug 20, 2025 | 288.30 | 290.17 | 285.41 | 290.00 | 290.00 | 0.61% | 1,247,813 |
| Aug 19, 2025 | 286.68 | 292.03 | 285.21 | 288.25 | 288.25 | 0.37% | 1,534,237 |
| Aug 18, 2025 | 289.36 | 290.87 | 287.00 | 287.19 | 287.19 | 0.28% | 1,298,136 |
| Aug 15, 2025 | 287.20 | 290.65 | 284.62 | 286.39 | 286.39 | 1.79% | 1,738,781 |
| Aug 14, 2025 | 280.82 | 283.90 | 279.09 | 281.34 | 281.34 | -0.23% | 1,144,794 |
| Aug 13, 2025 | 276.52 | 283.49 | 275.32 | 281.99 | 281.99 | 2.56% | 2,064,536 |
| Aug 12, 2025 | 266.95 | 275.63 | 265.85 | 274.94 | 274.94 | 3.10% | 1,547,209 |
| Aug 11, 2025 | 267.25 | 271.94 | 265.00 | 266.67 | 266.67 | - | 1,749,499 |
| Aug 8, 2025 | 256.76 | 267.42 | 255.64 | 266.68 | 266.68 | 4.11% | 1,678,450 |
| Aug 7, 2025 | 257.53 | 259.00 | 252.55 | 256.14 | 256.14 | -0.19% | 850,519 |
| Aug 6, 2025 | 253.46 | 259.46 | 252.43 | 256.62 | 256.62 | 0.84% | 1,263,459 |
| Aug 5, 2025 | 244.93 | 258.89 | 244.10 | 254.47 | 254.47 | 2.88% | 1,936,939 |
| Aug 4, 2025 | 248.83 | 250.66 | 245.35 | 247.35 | 247.35 | 0.04% | 1,316,343 |
| Aug 1, 2025 | 249.51 | 252.00 | 244.83 | 247.26 | 247.26 | -1.04% | 1,756,131 |
| Jul 31, 2025 | 260.13 | 261.47 | 247.95 | 249.87 | 249.87 | -4.44% | 3,140,934 |
| Jul 30, 2025 | 249.59 | 265.25 | 240.84 | 261.47 | 261.47 | 12.40% | 6,384,024 |
| Jul 29, 2025 | 229.82 | 237.28 | 227.51 | 232.62 | 232.62 | 0.48% | 2,089,086 |
| Jul 28, 2025 | 237.10 | 239.43 | 231.10 | 231.52 | 231.52 | -2.71% | 1,791,839 |
| Jul 25, 2025 | 231.10 | 239.82 | 231.10 | 237.98 | 237.98 | 3.83% | 1,569,779 |
| Jul 24, 2025 | 234.75 | 237.74 | 227.96 | 229.21 | 229.21 | -3.34% | 1,234,973 |
| Jul 23, 2025 | 235.45 | 237.29 | 230.63 | 237.12 | 237.12 | 2.60% | 1,915,250 |
| Jul 22, 2025 | 224.05 | 231.93 | 223.91 | 231.12 | 231.12 | 3.44% | 1,622,756 |
| Jul 21, 2025 | 223.75 | 226.70 | 220.96 | 223.43 | 223.43 | 1.37% | 2,139,349 |
| Jul 18, 2025 | 222.95 | 224.17 | 206.87 | 220.41 | 220.41 | -1.40% | 4,320,072 |
| Jul 17, 2025 | 225.24 | 227.72 | 216.65 | 223.55 | 223.55 | -1.33% | 1,775,756 |
| Jul 16, 2025 | 222.50 | 227.34 | 221.21 | 226.56 | 226.56 | 2.10% | 1,097,299 |
| Jul 15, 2025 | 227.86 | 229.80 | 221.27 | 221.90 | 221.90 | -2.44% | 1,469,616 |
| Jul 14, 2025 | 230.80 | 230.80 | 226.57 | 227.46 | 227.46 | -1.39% | 1,233,964 |
| 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 |