Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
255.90
-12.80 (-4.72%)
Feb 21, 2025, 10:13 AM EST - Market open
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 263.34 | 272.13 | 262.08 | 271.30 | 271.30 | 2.18% | 1,037,837 |
| Feb 19, 2025 | 256.55 | 265.92 | 255.12 | 265.52 | 265.52 | 3.22% | 1,233,336 |
| Feb 18, 2025 | 252.91 | 259.17 | 251.09 | 257.24 | 257.24 | 1.34% | 1,418,988 |
| Feb 14, 2025 | 254.00 | 258.31 | 249.88 | 253.83 | 253.83 | 0.38% | 2,386,589 |
| Feb 13, 2025 | 261.99 | 263.25 | 251.98 | 252.88 | 252.88 | -2.75% | 1,734,988 |
| Feb 12, 2025 | 259.40 | 268.36 | 258.47 | 260.03 | 260.03 | 1.05% | 2,649,884 |
| Feb 11, 2025 | 273.63 | 273.63 | 242.75 | 257.34 | 257.34 | -3.55% | 4,535,180 |
| Feb 10, 2025 | 272.74 | 272.74 | 259.07 | 266.80 | 266.80 | -2.74% | 3,030,543 |
| Feb 7, 2025 | 279.58 | 281.54 | 273.21 | 274.33 | 274.33 | -1.88% | 985,014 |
| Feb 6, 2025 | 289.24 | 291.65 | 277.34 | 279.58 | 279.58 | -3.77% | 1,523,485 |
| Feb 5, 2025 | 294.90 | 295.35 | 286.47 | 290.53 | 290.53 | -1.69% | 1,102,586 |
| Feb 4, 2025 | 290.07 | 297.56 | 286.24 | 295.53 | 295.53 | 0.86% | 1,577,055 |
| Feb 3, 2025 | 291.23 | 295.61 | 289.96 | 293.00 | 293.00 | -0.08% | 1,555,873 |
| Jan 31, 2025 | 296.00 | 297.00 | 292.71 | 293.23 | 293.23 | -1.24% | 1,250,795 |
| Jan 30, 2025 | 292.85 | 298.01 | 288.71 | 296.91 | 296.91 | 0.91% | 1,196,022 |
| Jan 29, 2025 | 302.34 | 304.87 | 292.10 | 294.23 | 294.23 | -2.93% | 1,252,852 |
| Jan 28, 2025 | 296.70 | 303.96 | 296.50 | 303.11 | 303.11 | 1.80% | 1,134,420 |
| Jan 27, 2025 | 298.15 | 303.65 | 296.75 | 297.76 | 297.76 | 1.06% | 2,177,884 |
| Jan 24, 2025 | 291.60 | 298.50 | 289.82 | 294.63 | 294.63 | 0.28% | 1,216,051 |
| Jan 23, 2025 | 289.66 | 307.28 | 282.16 | 293.80 | 293.80 | 3.12% | 5,077,615 |
| Jan 22, 2025 | 281.13 | 285.87 | 278.29 | 284.92 | 284.92 | 0.09% | 908,380 |
| Jan 21, 2025 | 283.15 | 284.95 | 280.36 | 284.67 | 284.67 | 0.72% | 958,727 |
| Jan 17, 2025 | 275.40 | 287.06 | 270.86 | 282.63 | 282.63 | 2.48% | 1,835,540 |
| Jan 16, 2025 | 275.01 | 279.32 | 268.44 | 275.80 | 275.80 | -1.32% | 1,600,290 |
| Jan 15, 2025 | 280.75 | 284.37 | 279.27 | 279.49 | 279.49 | -1.11% | 1,204,698 |
| Jan 14, 2025 | 283.51 | 288.30 | 281.20 | 282.63 | 282.63 | -1.65% | 1,092,777 |
| Jan 13, 2025 | 281.85 | 290.67 | 278.95 | 287.36 | 287.36 | 6.81% | 1,989,194 |
| Jan 10, 2025 | 268.00 | 275.50 | 267.12 | 269.04 | 269.04 | 0.34% | 1,660,791 |
| Jan 8, 2025 | 266.62 | 268.91 | 260.45 | 268.13 | 268.13 | 0.34% | 892,297 |
| Jan 7, 2025 | 265.85 | 271.46 | 265.03 | 267.21 | 267.21 | 1.10% | 976,848 |
| Jan 6, 2025 | 263.89 | 271.36 | 263.18 | 264.29 | 264.29 | 0.69% | 1,736,896 |
| Jan 3, 2025 | 253.49 | 265.82 | 251.70 | 262.47 | 262.47 | 3.89% | 1,373,935 |
| Jan 2, 2025 | 256.96 | 259.09 | 252.00 | 252.65 | 252.65 | -0.42% | 878,531 |
| Dec 31, 2024 | 253.87 | 258.57 | 251.29 | 253.71 | 253.71 | -0.22% | 873,888 |
| Dec 30, 2024 | 253.60 | 256.35 | 250.50 | 254.26 | 253.38 | -0.54% | 951,197 |
| Dec 27, 2024 | 254.00 | 257.37 | 253.00 | 255.64 | 254.75 | -0.20% | 1,050,064 |
| Dec 26, 2024 | 254.44 | 258.37 | 253.59 | 256.14 | 255.25 | 0.24% | 846,910 |
| Dec 24, 2024 | 254.30 | 256.65 | 252.48 | 255.52 | 254.63 | -0.09% | 483,239 |
| Dec 23, 2024 | 247.27 | 256.50 | 244.51 | 255.74 | 254.85 | 3.50% | 2,089,754 |
| Dec 20, 2024 | 235.34 | 252.54 | 234.66 | 247.10 | 246.24 | 4.80% | 4,223,637 |
| Dec 19, 2024 | 237.93 | 240.00 | 231.65 | 235.78 | 234.96 | -1.70% | 2,424,575 |
| Dec 18, 2024 | 237.18 | 242.40 | 235.50 | 239.85 | 239.02 | 2.55% | 2,677,863 |
| Dec 17, 2024 | 258.41 | 260.21 | 233.00 | 233.89 | 233.08 | -10.20% | 5,641,336 |
| Dec 16, 2024 | 271.75 | 276.12 | 257.39 | 260.46 | 259.56 | -4.98% | 3,129,628 |
| Dec 13, 2024 | 271.79 | 274.22 | 269.13 | 274.12 | 273.17 | 0.49% | 1,383,466 |
| Dec 12, 2024 | 278.00 | 279.91 | 272.74 | 272.78 | 271.83 | -1.95% | 1,666,300 |
| Dec 11, 2024 | 283.21 | 288.16 | 275.63 | 278.20 | 277.23 | -2.67% | 1,812,835 |
| Dec 10, 2024 | 287.01 | 290.75 | 284.78 | 285.82 | 284.83 | -0.15% | 1,131,446 |
| Dec 9, 2024 | 282.31 | 288.99 | 281.87 | 286.24 | 285.25 | 1.60% | 1,125,594 |
| Dec 6, 2024 | 284.60 | 284.60 | 274.53 | 281.73 | 280.75 | -0.47% | 1,751,061 |
| Dec 5, 2024 | 288.44 | 288.44 | 281.91 | 283.06 | 282.08 | -1.74% | 1,081,313 |
| Dec 4, 2024 | 289.75 | 291.13 | 283.26 | 288.08 | 287.08 | -1.05% | 1,269,710 |
| Dec 3, 2024 | 290.97 | 294.91 | 286.82 | 291.13 | 290.12 | -0.68% | 1,046,060 |
| Dec 2, 2024 | 296.00 | 297.04 | 291.68 | 293.13 | 292.11 | -1.10% | 1,261,279 |
| Nov 29, 2024 | 294.92 | 298.92 | 294.85 | 296.38 | 295.35 | -0.10% | 533,889 |
| Nov 27, 2024 | 296.67 | 299.19 | 294.96 | 296.68 | 295.65 | 0.37% | 995,819 |
| Nov 26, 2024 | 304.00 | 304.00 | 294.47 | 295.59 | 294.56 | -2.82% | 1,555,989 |
| Nov 25, 2024 | 312.00 | 313.00 | 303.63 | 304.18 | 303.12 | 2.04% | 2,656,941 |
| Nov 22, 2024 | 296.00 | 303.03 | 295.41 | 298.11 | 297.07 | 0.81% | 1,450,563 |
| Nov 21, 2024 | 293.21 | 296.52 | 291.63 | 295.71 | 294.68 | 0.59% | 1,214,847 |
| Nov 20, 2024 | 283.23 | 295.72 | 282.50 | 293.97 | 292.95 | 5.83% | 2,286,853 |
| Nov 19, 2024 | 270.10 | 278.37 | 268.41 | 277.78 | 276.81 | 2.37% | 1,447,478 |
| Nov 18, 2024 | 275.00 | 279.43 | 270.81 | 271.35 | 270.41 | -1.57% | 1,929,880 |
| Nov 15, 2024 | 284.60 | 284.60 | 274.59 | 275.67 | 274.71 | -2.64% | 1,842,901 |
| Nov 14, 2024 | 286.08 | 289.21 | 280.33 | 283.14 | 282.16 | -2.17% | 2,049,047 |
| Nov 13, 2024 | 278.98 | 291.09 | 277.26 | 289.42 | 288.41 | 3.34% | 2,191,327 |
| Nov 12, 2024 | 283.30 | 285.99 | 274.25 | 280.06 | 279.09 | -0.84% | 1,684,661 |
| Nov 11, 2024 | 273.00 | 283.60 | 270.72 | 282.44 | 281.46 | -1.97% | 2,213,507 |
| Nov 8, 2024 | 288.71 | 293.26 | 286.00 | 288.12 | 287.12 | 0.13% | 1,691,681 |
| Nov 7, 2024 | 288.48 | 297.50 | 285.48 | 287.76 | 286.76 | -0.26% | 2,492,848 |
| Nov 6, 2024 | 290.26 | 290.71 | 278.02 | 288.51 | 287.51 | 10.71% | 5,199,686 |
| Nov 5, 2024 | 256.20 | 261.93 | 252.21 | 260.60 | 259.69 | 1.98% | 1,460,891 |
| Nov 4, 2024 | 260.90 | 262.09 | 251.83 | 255.55 | 254.66 | -1.98% | 1,910,965 |
| Nov 1, 2024 | 259.07 | 265.00 | 258.17 | 260.71 | 259.80 | 1.12% | 1,424,246 |
| Oct 31, 2024 | 257.40 | 265.48 | 256.00 | 257.83 | 256.93 | -3.19% | 1,865,168 |
| Oct 30, 2024 | 260.00 | 273.28 | 259.82 | 266.32 | 265.39 | 3.32% | 3,358,437 |
| Oct 29, 2024 | 260.57 | 264.26 | 257.43 | 257.77 | 256.87 | -1.27% | 1,800,995 |
| Oct 28, 2024 | 261.02 | 265.81 | 258.91 | 261.09 | 260.18 | 0.14% | 1,630,820 |
| Oct 25, 2024 | 263.03 | 266.83 | 259.76 | 260.73 | 259.82 | 0.83% | 1,824,348 |
| Oct 24, 2024 | 262.75 | 265.16 | 258.10 | 258.58 | 257.68 | -0.03% | 1,696,287 |
| Oct 23, 2024 | 262.31 | 263.61 | 256.56 | 258.65 | 257.75 | -1.40% | 1,518,497 |
| Oct 22, 2024 | 260.99 | 265.14 | 259.50 | 262.31 | 261.40 | 0.67% | 1,859,859 |
| Oct 21, 2024 | 270.00 | 275.45 | 257.74 | 260.57 | 259.66 | -2.46% | 3,500,247 |
| Oct 18, 2024 | 264.54 | 272.00 | 258.98 | 267.14 | 266.21 | 0.30% | 4,660,847 |
| Oct 17, 2024 | 249.10 | 266.70 | 247.33 | 266.34 | 265.41 | 4.21% | 3,694,541 |
| Oct 16, 2024 | 258.22 | 260.58 | 255.28 | 255.57 | 254.68 | -0.79% | 1,773,412 |
| Oct 15, 2024 | 251.24 | 265.34 | 251.24 | 257.60 | 256.71 | -3.74% | 3,151,004 |
| Oct 14, 2024 | 260.00 | 271.31 | 259.41 | 267.60 | 266.67 | 3.69% | 2,902,340 |
| Oct 11, 2024 | 246.95 | 260.48 | 246.73 | 258.07 | 257.17 | 2.64% | 4,020,151 |
| Oct 10, 2024 | 245.72 | 252.27 | 245.49 | 251.44 | 250.57 | 2.44% | 2,494,056 |
| Oct 9, 2024 | 243.00 | 245.80 | 242.00 | 245.45 | 244.60 | 0.93% | 1,841,551 |
| Oct 8, 2024 | 240.36 | 246.71 | 240.00 | 243.20 | 242.36 | 2.92% | 3,205,091 |
| Oct 7, 2024 | 235.50 | 238.03 | 230.49 | 236.29 | 235.47 | -1.56% | 3,253,019 |
| Oct 4, 2024 | 241.70 | 246.96 | 239.63 | 240.03 | 239.20 | -0.72% | 3,608,699 |
| Oct 3, 2024 | 245.68 | 245.79 | 237.01 | 241.78 | 240.94 | -1.91% | 5,396,818 |
| Oct 2, 2024 | 219.76 | 249.88 | 213.31 | 246.49 | 245.63 | -11.79% | 19,640,535 |
| Oct 1, 2024 | 315.00 | 315.40 | 276.80 | 279.45 | 278.48 | -11.77% | 7,056,544 |
| Sep 30, 2024 | 320.66 | 324.38 | 316.00 | 316.74 | 315.64 | -0.89% | 1,520,864 |
| Sep 27, 2024 | 316.08 | 322.14 | 313.88 | 319.57 | 317.57 | 2.09% | 1,217,341 |
| Sep 26, 2024 | 311.95 | 314.77 | 310.16 | 313.04 | 311.08 | 0.35% | 1,485,187 |