Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	197.05	200.44	195.23	195.89	-	-1.26%	154,080
Apr 8, 2026	199.47	201.47	195.73	198.39	198.39	0.63%	1,959,811
Apr 7, 2026	202.00	203.50	190.05	197.15	197.15	7.94%	5,125,443
Apr 6, 2026	178.40	184.70	177.54	182.65	182.65	2.71%	1,612,721
Apr 2, 2026	176.50	181.00	174.84	177.83	177.83	0.50%	967,704
Apr 1, 2026	173.53	178.84	172.04	176.95	176.95	2.05%	1,433,312
Mar 31, 2026	167.61	174.21	167.11	173.39	173.39	4.45%	1,456,966
Mar 30, 2026	170.51	170.51	164.50	166.00	166.00	-1.83%	1,731,949
Mar 27, 2026	173.50	174.60	167.11	169.09	169.09	-3.45%	1,681,200
Mar 26, 2026	173.23	175.20	172.51	175.14	174.26	0.52%	1,116,987
Mar 25, 2026	174.00	175.17	169.29	174.24	173.36	1.17%	1,197,789
Mar 24, 2026	169.16	174.83	167.58	172.23	171.36	1.23%	2,042,242
Mar 23, 2026	172.37	173.58	166.53	170.14	169.28	0.14%	1,654,206
Mar 20, 2026	165.00	170.59	163.11	169.90	169.04	2.07%	3,986,479
Mar 19, 2026	170.75	173.08	165.47	166.45	165.61	-2.33%	1,502,564
Mar 18, 2026	169.00	172.42	167.56	170.42	169.56	-0.20%	1,482,923
Mar 17, 2026	171.57	173.10	169.24	170.77	169.91	0.46%	1,111,605
Mar 16, 2026	167.59	173.11	167.17	169.99	169.13	2.76%	1,410,761
Mar 13, 2026	165.45	169.16	165.00	165.43	164.59	1.08%	1,274,856
Mar 12, 2026	170.64	170.94	163.60	163.67	162.84	-4.26%	1,810,018
Mar 11, 2026	173.00	174.63	169.78	170.95	170.09	-1.54%	1,382,228
Mar 10, 2026	179.71	179.98	171.96	173.62	172.74	-2.75%	1,405,793
Mar 9, 2026	177.95	179.27	173.82	178.53	177.63	-0.35%	1,747,258
Mar 6, 2026	181.46	181.46	178.19	179.15	178.24	-0.89%	1,150,120
Mar 5, 2026	181.22	183.69	177.85	180.75	179.84	-1.29%	1,734,574
Mar 4, 2026	181.29	184.82	180.51	183.11	182.18	0.84%	1,441,936
Mar 3, 2026	184.47	184.85	176.71	181.58	180.66	-3.04%	1,707,472
Mar 2, 2026	188.43	189.50	182.00	187.28	186.33	-1.71%	1,271,737
Feb 27, 2026	185.69	192.00	184.06	190.54	189.58	1.99%	2,346,525
Feb 26, 2026	178.85	187.44	177.75	186.83	185.89	6.12%	1,925,583
Feb 25, 2026	177.80	179.18	175.25	176.06	175.17	0.81%	1,894,482
Feb 24, 2026	180.50	180.89	173.27	174.64	173.76	-3.60%	2,041,824
Feb 23, 2026	188.88	189.62	180.83	181.16	180.24	-4.57%	1,259,986
Feb 20, 2026	190.55	191.81	187.50	189.83	188.87	-0.35%	1,582,487
Feb 19, 2026	187.86	192.02	183.67	190.50	189.54	1.81%	1,653,771
Feb 18, 2026	185.28	187.97	183.05	187.12	186.17	1.15%	1,415,872
Feb 17, 2026	184.28	187.65	183.00	184.99	184.06	0.48%	1,988,056
Feb 13, 2026	178.84	184.50	178.42	184.10	183.17	2.95%	2,740,732
Feb 12, 2026	172.70	181.79	170.50	178.83	177.93	1.96%	3,327,029
Feb 11, 2026	170.96	182.92	169.61	175.40	174.51	-3.25%	6,919,293
Feb 10, 2026	189.57	191.56	180.89	181.30	180.38	-4.32%	4,244,766
Feb 9, 2026	192.98	195.20	188.67	189.49	188.53	-2.29%	2,228,186
Feb 6, 2026	189.23	196.75	189.23	193.94	192.96	0.20%	1,986,373
Feb 5, 2026	191.77	196.20	189.81	193.55	192.57	0.77%	2,019,759
Feb 4, 2026	190.03	196.34	190.00	192.07	191.10	-0.49%	2,104,051
Feb 3, 2026	187.04	193.41	186.95	193.02	192.04	3.11%	2,541,806
Feb 2, 2026	188.81	192.39	186.00	187.20	186.25	-4.10%	2,819,766
Jan 30, 2026	194.77	197.50	192.40	195.20	194.21	-0.75%	3,220,371
Jan 29, 2026	195.97	197.78	193.22	196.67	195.68	1.37%	3,255,295
Jan 28, 2026	206.75	207.99	191.39	194.01	193.03	-6.69%	8,300,150