Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
227.79
+1.18 (0.52%)
At close: May 28, 2025, 4:00 PM
228.00
+0.21 (0.09%)
After-hours: May 28, 2025, 5:58 PM EDT
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 227.00 | 232.56 | 226.67 | 227.79 | 227.79 | 0.52% | 1,576,413 |
| May 27, 2025 | 226.51 | 227.69 | 221.00 | 226.61 | 226.61 | 0.75% | 1,555,476 |
| May 23, 2025 | 227.62 | 229.01 | 222.22 | 224.93 | 224.93 | -0.97% | 1,674,901 |
| May 22, 2025 | 231.60 | 238.30 | 226.10 | 227.14 | 227.14 | -7.58% | 3,009,069 |
| May 21, 2025 | 249.78 | 253.97 | 245.70 | 245.77 | 245.77 | -3.74% | 1,554,558 |
| May 20, 2025 | 249.00 | 255.87 | 246.48 | 255.31 | 255.31 | 3.22% | 1,878,852 |
| May 19, 2025 | 245.00 | 248.13 | 239.66 | 247.34 | 247.34 | 3.94% | 2,095,672 |
| May 16, 2025 | 229.74 | 239.13 | 228.00 | 237.96 | 237.96 | 4.61% | 2,571,970 |
| May 15, 2025 | 225.35 | 227.60 | 212.45 | 227.47 | 227.47 | -1.30% | 4,230,023 |
| May 14, 2025 | 234.93 | 234.98 | 228.43 | 230.47 | 230.47 | 0.69% | 2,532,322 |
| May 13, 2025 | 244.43 | 244.43 | 228.57 | 228.89 | 228.89 | -9.48% | 3,848,469 |
| May 12, 2025 | 250.72 | 255.60 | 247.55 | 252.86 | 252.86 | 1.33% | 1,425,159 |
| May 9, 2025 | 253.35 | 254.16 | 248.60 | 249.53 | 249.53 | -1.51% | 1,088,225 |
| May 8, 2025 | 252.74 | 256.11 | 251.50 | 253.35 | 253.35 | 0.09% | 1,234,887 |
| May 7, 2025 | 254.87 | 254.87 | 250.00 | 253.12 | 253.12 | 0.54% | 782,897 |
| May 6, 2025 | 255.07 | 258.00 | 250.79 | 251.77 | 251.77 | -1.92% | 985,553 |
| May 5, 2025 | 256.98 | 260.03 | 256.05 | 256.69 | 256.69 | -0.69% | 1,348,335 |
| May 2, 2025 | 258.87 | 260.21 | 254.14 | 258.48 | 258.48 | 0.95% | 1,740,141 |
| May 1, 2025 | 264.19 | 267.01 | 255.60 | 256.04 | 256.04 | -2.36% | 1,755,610 |
| Apr 30, 2025 | 273.45 | 276.14 | 254.50 | 262.24 | 262.24 | 1.11% | 3,489,061 |
| Apr 29, 2025 | 264.52 | 264.52 | 257.94 | 259.36 | 259.36 | -1.46% | 2,472,514 |
| Apr 28, 2025 | 264.22 | 266.66 | 260.02 | 263.20 | 263.20 | -0.45% | 1,717,289 |
| Apr 25, 2025 | 266.11 | 267.31 | 262.01 | 264.40 | 264.40 | -1.28% | 1,097,955 |
| Apr 24, 2025 | 261.39 | 268.01 | 259.75 | 267.83 | 267.83 | 1.60% | 1,061,170 |
| Apr 23, 2025 | 259.34 | 266.34 | 255.21 | 263.61 | 263.61 | 1.81% | 1,092,431 |
| Apr 22, 2025 | 248.15 | 259.21 | 246.83 | 258.92 | 258.92 | 5.29% | 1,340,743 |
| Apr 21, 2025 | 262.51 | 264.18 | 243.65 | 245.91 | 245.91 | -7.02% | 2,050,617 |
| Apr 17, 2025 | 256.96 | 270.32 | 256.04 | 264.48 | 264.48 | -7.40% | 3,670,510 |
| Apr 16, 2025 | 286.16 | 291.33 | 282.00 | 285.61 | 285.61 | -0.41% | 1,338,437 |
| Apr 15, 2025 | 286.64 | 288.66 | 280.31 | 286.78 | 286.78 | 0.69% | 1,150,861 |
| Apr 14, 2025 | 296.00 | 298.00 | 281.86 | 284.82 | 284.82 | -3.46% | 1,473,643 |
| Apr 11, 2025 | 289.99 | 296.26 | 284.90 | 295.04 | 295.04 | 1.65% | 1,674,703 |
| Apr 10, 2025 | 286.59 | 293.88 | 279.45 | 290.25 | 290.25 | 1.65% | 2,277,711 |
| Apr 9, 2025 | 281.86 | 290.88 | 270.85 | 285.53 | 285.53 | 1.27% | 2,653,585 |
| Apr 8, 2025 | 292.12 | 292.74 | 274.62 | 281.95 | 281.95 | 10.69% | 4,637,924 |
| Apr 7, 2025 | 247.33 | 256.39 | 242.22 | 254.71 | 254.71 | 0.37% | 1,838,800 |
| Apr 4, 2025 | 263.59 | 270.71 | 253.09 | 253.77 | 253.77 | -4.41% | 2,435,104 |
| Apr 3, 2025 | 262.69 | 274.93 | 261.96 | 265.48 | 265.48 | -0.12% | 1,808,784 |
| Apr 2, 2025 | 262.75 | 265.80 | 261.00 | 265.80 | 265.80 | 0.40% | 1,117,484 |
| Apr 1, 2025 | 265.08 | 268.24 | 261.90 | 264.74 | 264.74 | 0.05% | 927,243 |
| Mar 31, 2025 | 263.36 | 267.00 | 260.75 | 264.60 | 264.60 | 0.01% | 1,201,515 |
| Mar 28, 2025 | 269.96 | 271.68 | 263.41 | 264.58 | 264.58 | -2.15% | 967,920 |
| Mar 27, 2025 | 271.34 | 274.84 | 267.31 | 270.38 | 269.48 | -0.04% | 1,284,387 |
| Mar 26, 2025 | 274.80 | 275.35 | 266.66 | 270.48 | 269.58 | -1.20% | 822,579 |
| Mar 25, 2025 | 272.47 | 274.00 | 268.96 | 273.77 | 272.86 | 0.75% | 1,392,707 |
| Mar 24, 2025 | 266.10 | 272.74 | 265.57 | 271.72 | 270.81 | 2.09% | 1,252,837 |
| Mar 21, 2025 | 266.14 | 269.31 | 263.23 | 266.17 | 265.28 | -0.25% | 1,963,626 |
| Mar 20, 2025 | 266.58 | 268.50 | 265.00 | 266.83 | 265.94 | -0.19% | 1,069,984 |
| Mar 19, 2025 | 268.43 | 269.66 | 264.18 | 267.34 | 266.45 | -0.90% | 1,614,193 |
| Mar 18, 2025 | 265.13 | 271.39 | 263.86 | 269.78 | 268.88 | 2.03% | 1,632,637 |