Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
295.71
+1.74 (0.59%)
Nov 21, 2024, 4:00 PM EST - Market closed
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 283.23 | 295.72 | 282.50 | 293.97 | 293.97 | 5.83% | 2,286,853 |
| Nov 19, 2024 | 270.10 | 278.37 | 268.41 | 277.78 | 277.78 | 2.37% | 1,447,478 |
| Nov 18, 2024 | 275.00 | 279.43 | 270.81 | 271.35 | 271.35 | -1.57% | 1,929,880 |
| Nov 15, 2024 | 284.60 | 284.60 | 274.59 | 275.67 | 275.67 | -2.64% | 1,842,901 |
| Nov 14, 2024 | 286.08 | 289.21 | 280.33 | 283.14 | 283.14 | -2.17% | 2,049,047 |
| Nov 13, 2024 | 278.98 | 291.09 | 277.26 | 289.42 | 289.42 | 3.34% | 2,191,327 |
| Nov 12, 2024 | 283.30 | 285.99 | 274.25 | 280.06 | 280.06 | -0.84% | 1,684,661 |
| Nov 11, 2024 | 273.00 | 283.60 | 270.72 | 282.44 | 282.44 | -1.97% | 2,213,507 |
| Nov 8, 2024 | 288.71 | 293.26 | 286.00 | 288.12 | 288.12 | 0.13% | 1,691,681 |
| Nov 7, 2024 | 288.48 | 297.50 | 285.48 | 287.76 | 287.76 | -0.26% | 2,492,848 |
| Nov 6, 2024 | 290.26 | 290.71 | 278.02 | 288.51 | 288.51 | 10.71% | 5,199,686 |
| Nov 5, 2024 | 256.20 | 261.93 | 252.21 | 260.60 | 260.60 | 1.98% | 1,460,891 |
| Nov 4, 2024 | 260.90 | 262.09 | 251.83 | 255.55 | 255.55 | -1.98% | 1,910,965 |
| Nov 1, 2024 | 259.07 | 265.00 | 258.17 | 260.71 | 260.71 | 1.12% | 1,424,246 |
| Oct 31, 2024 | 257.40 | 265.48 | 256.00 | 257.83 | 257.83 | -3.19% | 1,865,168 |
| Oct 30, 2024 | 260.00 | 273.28 | 259.82 | 266.32 | 266.32 | 3.32% | 3,358,437 |
| Oct 29, 2024 | 260.57 | 264.26 | 257.43 | 257.77 | 257.77 | -1.27% | 1,800,995 |
| Oct 28, 2024 | 261.02 | 265.81 | 258.91 | 261.09 | 261.09 | 0.14% | 1,630,820 |
| Oct 25, 2024 | 263.03 | 266.83 | 259.76 | 260.73 | 260.73 | 0.83% | 1,824,348 |
| Oct 24, 2024 | 262.75 | 265.16 | 258.10 | 258.58 | 258.58 | -0.03% | 1,696,287 |
| Oct 23, 2024 | 262.31 | 263.61 | 256.56 | 258.65 | 258.65 | -1.40% | 1,518,497 |
| Oct 22, 2024 | 260.99 | 265.14 | 259.50 | 262.31 | 262.31 | 0.67% | 1,859,859 |
| Oct 21, 2024 | 270.00 | 275.45 | 257.74 | 260.57 | 260.57 | -2.46% | 3,500,247 |
| Oct 18, 2024 | 264.54 | 272.00 | 258.98 | 267.14 | 267.14 | 0.30% | 4,660,847 |
| Oct 17, 2024 | 249.10 | 266.70 | 247.33 | 266.34 | 266.34 | 4.21% | 3,694,541 |
| Oct 16, 2024 | 258.22 | 260.58 | 255.28 | 255.57 | 255.57 | -0.79% | 1,773,412 |
| Oct 15, 2024 | 251.24 | 265.34 | 251.24 | 257.60 | 257.60 | -3.74% | 3,151,004 |
| Oct 14, 2024 | 260.00 | 271.31 | 259.41 | 267.60 | 267.60 | 3.69% | 2,902,340 |
| Oct 11, 2024 | 246.95 | 260.48 | 246.73 | 258.07 | 258.07 | 2.64% | 4,020,151 |
| Oct 10, 2024 | 245.72 | 252.27 | 245.49 | 251.44 | 251.44 | 2.44% | 2,494,056 |
| Oct 9, 2024 | 243.00 | 245.80 | 242.00 | 245.45 | 245.45 | 0.93% | 1,841,551 |
| Oct 8, 2024 | 240.36 | 246.71 | 240.00 | 243.20 | 243.20 | 2.92% | 3,205,091 |
| Oct 7, 2024 | 235.50 | 238.03 | 230.49 | 236.29 | 236.29 | -1.56% | 3,253,019 |
| Oct 4, 2024 | 241.70 | 246.96 | 239.63 | 240.03 | 240.03 | -0.72% | 3,608,699 |
| Oct 3, 2024 | 245.68 | 245.79 | 237.01 | 241.78 | 241.78 | -1.91% | 5,396,818 |
| Oct 2, 2024 | 219.76 | 249.88 | 213.31 | 246.49 | 246.49 | -11.79% | 19,640,535 |
| Oct 1, 2024 | 315.00 | 315.40 | 276.80 | 279.45 | 279.45 | -11.77% | 7,056,544 |
| Sep 30, 2024 | 320.66 | 324.38 | 316.00 | 316.74 | 316.74 | -0.89% | 1,520,864 |
| Sep 27, 2024 | 316.08 | 322.14 | 313.88 | 319.57 | 318.68 | 2.09% | 1,217,341 |
| Sep 26, 2024 | 311.95 | 314.77 | 310.16 | 313.04 | 312.17 | 0.35% | 1,485,187 |
| Sep 25, 2024 | 313.64 | 314.39 | 309.00 | 311.95 | 311.08 | -0.09% | 911,840 |
| Sep 24, 2024 | 312.57 | 317.34 | 311.00 | 312.23 | 311.36 | -0.17% | 1,202,843 |
| Sep 23, 2024 | 309.85 | 314.54 | 308.26 | 312.77 | 311.90 | 0.76% | 1,533,262 |
| Sep 20, 2024 | 310.00 | 312.51 | 307.64 | 310.41 | 309.55 | -0.51% | 1,830,233 |
| Sep 19, 2024 | 316.23 | 319.06 | 311.87 | 312.00 | 311.13 | -1.04% | 1,100,455 |
| Sep 18, 2024 | 312.00 | 317.63 | 311.28 | 315.29 | 314.41 | 1.12% | 1,785,114 |
| Sep 17, 2024 | 314.63 | 315.89 | 310.82 | 311.80 | 310.93 | -1.09% | 1,826,411 |
| Sep 16, 2024 | 321.50 | 322.46 | 313.31 | 315.23 | 314.35 | -1.97% | 2,692,203 |
| Sep 13, 2024 | 325.08 | 325.75 | 320.56 | 321.56 | 320.66 | -0.91% | 2,062,614 |
| Sep 12, 2024 | 329.62 | 331.00 | 321.29 | 324.50 | 323.60 | -1.12% | 1,635,208 |
| Sep 11, 2024 | 330.42 | 333.79 | 325.25 | 328.19 | 327.28 | -5.26% | 2,677,098 |
| Sep 10, 2024 | 343.50 | 348.24 | 340.01 | 346.42 | 345.46 | 0.77% | 1,162,974 |
| Sep 9, 2024 | 357.00 | 357.00 | 338.23 | 343.76 | 342.80 | -3.94% | 2,057,954 |
| Sep 6, 2024 | 367.92 | 369.17 | 357.18 | 357.86 | 356.86 | -1.99% | 1,080,228 |
| Sep 5, 2024 | 372.69 | 375.00 | 358.29 | 365.14 | 364.12 | -1.69% | 1,281,572 |
| Sep 4, 2024 | 359.25 | 382.72 | 358.48 | 371.40 | 370.37 | 2.16% | 1,404,518 |
| Sep 3, 2024 | 355.00 | 364.51 | 354.18 | 363.53 | 362.52 | 2.56% | 956,839 |
| Aug 30, 2024 | 351.37 | 354.68 | 349.60 | 354.47 | 353.48 | 0.89% | 1,135,132 |
| Aug 29, 2024 | 353.35 | 353.35 | 348.26 | 351.36 | 350.38 | -0.30% | 608,466 |
| Aug 28, 2024 | 354.11 | 355.59 | 349.01 | 352.43 | 351.45 | -0.29% | 595,273 |
| Aug 27, 2024 | 353.55 | 354.74 | 349.40 | 353.45 | 352.47 | 0.13% | 794,044 |
| Aug 26, 2024 | 354.18 | 356.57 | 351.63 | 353.00 | 352.02 | 0.03% | 678,402 |
| Aug 23, 2024 | 355.28 | 356.13 | 350.82 | 352.90 | 351.92 | -0.52% | 999,887 |
| Aug 22, 2024 | 359.42 | 360.00 | 348.49 | 354.75 | 353.76 | -1.07% | 970,560 |
| Aug 21, 2024 | 357.43 | 360.72 | 356.12 | 358.57 | 357.57 | 0.45% | 768,235 |
| Aug 20, 2024 | 353.76 | 358.40 | 351.13 | 356.98 | 355.99 | 1.06% | 1,025,915 |
| Aug 19, 2024 | 350.38 | 357.50 | 350.38 | 353.25 | 352.27 | 0.82% | 740,585 |
| Aug 16, 2024 | 357.48 | 357.49 | 350.04 | 350.36 | 349.38 | -1.92% | 755,128 |
| Aug 15, 2024 | 357.39 | 358.50 | 354.64 | 357.23 | 356.24 | 0.24% | 730,630 |
| Aug 14, 2024 | 355.45 | 360.56 | 355.45 | 356.38 | 355.39 | -0.13% | 541,150 |
| Aug 13, 2024 | 349.53 | 357.00 | 348.36 | 356.84 | 355.85 | 2.45% | 526,049 |
| Aug 12, 2024 | 351.45 | 352.13 | 348.14 | 348.29 | 347.32 | -0.72% | 485,885 |
| Aug 9, 2024 | 349.37 | 351.27 | 347.47 | 350.83 | 349.85 | 0.15% | 628,055 |
| Aug 8, 2024 | 343.83 | 350.77 | 343.17 | 350.32 | 349.34 | 1.38% | 908,674 |
| Aug 7, 2024 | 355.88 | 357.02 | 344.83 | 345.56 | 344.60 | -2.73% | 944,066 |
| Aug 6, 2024 | 356.46 | 360.22 | 353.61 | 355.25 | 354.26 | -0.29% | 930,754 |
| Aug 5, 2024 | 359.07 | 362.30 | 352.03 | 356.29 | 355.30 | -2.02% | 1,304,161 |
| Aug 2, 2024 | 361.98 | 363.88 | 355.06 | 363.62 | 362.61 | 1.29% | 1,076,306 |
| Aug 1, 2024 | 361.27 | 363.75 | 350.90 | 358.98 | 357.98 | -0.73% | 1,919,169 |
| Jul 31, 2024 | 365.13 | 380.89 | 356.38 | 361.61 | 360.60 | -10.61% | 4,377,959 |
| Jul 30, 2024 | 392.59 | 406.09 | 391.77 | 404.52 | 403.39 | 3.16% | 1,715,362 |
| Jul 29, 2024 | 391.06 | 393.34 | 384.59 | 392.12 | 391.03 | -0.13% | 1,297,614 |
| Jul 26, 2024 | 387.71 | 400.54 | 387.71 | 392.63 | 391.54 | 1.61% | 1,003,973 |
| Jul 25, 2024 | 392.25 | 398.37 | 385.93 | 386.40 | 385.32 | 0.03% | 1,116,594 |
| Jul 24, 2024 | 385.00 | 388.83 | 381.24 | 386.30 | 385.22 | 0.11% | 866,030 |
| Jul 23, 2024 | 384.59 | 388.60 | 380.02 | 385.87 | 384.80 | 0.24% | 816,458 |
| Jul 22, 2024 | 383.00 | 387.00 | 380.45 | 384.96 | 383.89 | -0.62% | 702,956 |
| Jul 19, 2024 | 386.00 | 389.33 | 380.18 | 387.38 | 386.30 | -0.39% | 1,075,210 |
| Jul 18, 2024 | 398.56 | 406.46 | 386.91 | 388.89 | 387.81 | -3.30% | 1,873,353 |
| Jul 17, 2024 | 391.29 | 404.37 | 391.29 | 402.17 | 401.05 | 1.66% | 1,832,524 |
| Jul 16, 2024 | 395.02 | 401.11 | 391.02 | 395.60 | 394.50 | 2.96% | 1,773,697 |
| Jul 15, 2024 | 393.00 | 395.08 | 383.70 | 384.21 | 383.14 | 0.52% | 1,567,369 |
| Jul 12, 2024 | 380.65 | 383.10 | 372.89 | 382.22 | 381.16 | 0.66% | 1,071,937 |
| Jul 11, 2024 | 377.95 | 384.40 | 376.55 | 379.73 | 378.67 | 0.15% | 939,789 |
| Jul 10, 2024 | 373.69 | 379.38 | 370.31 | 379.17 | 378.11 | 1.56% | 950,452 |
| Jul 9, 2024 | 370.10 | 375.88 | 365.34 | 373.36 | 372.32 | 0.79% | 1,352,885 |
| Jul 8, 2024 | 369.04 | 375.71 | 367.16 | 370.43 | 369.40 | 0.44% | 977,758 |
| Jul 5, 2024 | 364.50 | 369.42 | 361.04 | 368.82 | 367.79 | 1.65% | 690,242 |
| Jul 3, 2024 | 375.81 | 376.00 | 362.78 | 362.85 | 361.84 | -3.19% | 750,723 |
| Jul 2, 2024 | 373.78 | 378.31 | 373.17 | 374.82 | 373.78 | 0.36% | 1,136,654 |