Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
192.38
+0.31 (0.16%)
Feb 5, 2026, 11:16 AM EST - Market open
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 191.77 | 196.20 | 191.77 | 193.54 | - | 0.77% | 206,515 |
| Feb 4, 2026 | 190.03 | 196.34 | 190.00 | 192.07 | 192.07 | -0.49% | 2,101,450 |
| Feb 3, 2026 | 187.04 | 193.41 | 186.95 | 193.02 | 193.02 | 3.11% | 2,521,018 |
| Feb 2, 2026 | 188.81 | 192.39 | 186.00 | 187.20 | 187.20 | -4.10% | 2,809,075 |
| Jan 30, 2026 | 194.77 | 197.50 | 192.40 | 195.20 | 195.20 | -0.75% | 3,174,094 |
| Jan 29, 2026 | 195.97 | 197.78 | 193.22 | 196.67 | 196.67 | 1.37% | 3,139,610 |
| Jan 28, 2026 | 206.75 | 207.99 | 191.39 | 194.01 | 194.01 | -6.69% | 8,229,429 |
| Jan 27, 2026 | 219.98 | 223.00 | 206.21 | 207.93 | 207.93 | -21.13% | 10,422,947 |
| Jan 26, 2026 | 264.85 | 269.09 | 261.47 | 263.63 | 263.63 | -1.08% | 1,287,733 |
| Jan 23, 2026 | 265.05 | 269.19 | 264.00 | 266.50 | 266.50 | 0.08% | 1,267,624 |
| Jan 22, 2026 | 270.85 | 274.72 | 265.00 | 266.29 | 266.29 | -1.62% | 1,074,590 |
| Jan 21, 2026 | 270.17 | 271.56 | 265.17 | 270.67 | 270.67 | 1.00% | 1,210,811 |
| Jan 20, 2026 | 271.31 | 279.58 | 267.89 | 268.00 | 268.00 | -1.93% | 1,527,202 |
| Jan 16, 2026 | 282.44 | 283.08 | 271.57 | 273.28 | 273.28 | -3.76% | 881,227 |
| Jan 15, 2026 | 274.70 | 285.61 | 269.21 | 283.95 | 283.95 | 3.58% | 975,520 |
| Jan 14, 2026 | 273.17 | 278.47 | 272.78 | 274.14 | 274.14 | 0.07% | 940,848 |
| Jan 13, 2026 | 276.44 | 277.96 | 272.86 | 273.96 | 273.96 | -0.95% | 441,294 |
| Jan 12, 2026 | 276.73 | 277.11 | 271.73 | 276.59 | 276.59 | -0.09% | 718,496 |
| Jan 9, 2026 | 279.49 | 280.83 | 276.74 | 276.85 | 276.85 | -0.26% | 610,592 |
| Jan 8, 2026 | 276.68 | 282.71 | 275.59 | 277.57 | 277.57 | 0.91% | 707,952 |
| Jan 7, 2026 | 276.56 | 278.88 | 273.66 | 275.06 | 275.06 | -1.71% | 736,812 |
| Jan 6, 2026 | 274.85 | 284.44 | 274.67 | 279.84 | 279.84 | 1.46% | 1,011,682 |
| Jan 5, 2026 | 264.60 | 277.68 | 263.29 | 275.80 | 275.80 | 4.28% | 1,295,377 |
| Jan 2, 2026 | 256.04 | 266.00 | 256.04 | 264.48 | 264.48 | 3.26% | 1,442,744 |
| Dec 31, 2025 | 258.37 | 261.63 | 256.11 | 256.13 | 256.13 | -1.13% | 589,632 |
| Dec 30, 2025 | 258.09 | 261.22 | 257.43 | 259.05 | 259.05 | 0.27% | 590,535 |
| Dec 29, 2025 | 258.61 | 260.00 | 257.10 | 258.34 | 258.34 | -0.19% | 891,334 |
| Dec 26, 2025 | 258.26 | 259.02 | 254.38 | 258.83 | 258.83 | -0.16% | 513,809 |
| Dec 24, 2025 | 258.17 | 259.25 | 256.67 | 259.25 | 258.37 | 0.83% | 365,429 |
| Dec 23, 2025 | 256.50 | 258.11 | 255.58 | 257.12 | 256.24 | -0.22% | 924,799 |
| Dec 22, 2025 | 255.99 | 263.00 | 255.99 | 257.68 | 256.80 | -0.66% | 1,111,718 |
| Dec 19, 2025 | 259.84 | 262.73 | 258.26 | 259.40 | 258.51 | -0.49% | 1,860,135 |
| Dec 18, 2025 | 259.30 | 266.70 | 257.41 | 260.67 | 259.78 | 0.15% | 1,301,972 |
| Dec 17, 2025 | 257.47 | 266.08 | 256.35 | 260.28 | 259.39 | 0.82% | 1,081,930 |
| Dec 16, 2025 | 268.12 | 270.35 | 256.05 | 258.16 | 257.28 | -6.03% | 3,000,183 |
| Dec 15, 2025 | 268.83 | 274.93 | 265.38 | 274.74 | 273.80 | 2.34% | 2,028,861 |
| Dec 12, 2025 | 267.36 | 274.99 | 267.23 | 268.45 | 267.53 | 0.74% | 1,130,742 |
| Dec 11, 2025 | 256.63 | 271.19 | 254.71 | 266.49 | 265.58 | 3.83% | 1,902,247 |
| Dec 10, 2025 | 249.26 | 256.84 | 247.53 | 256.66 | 255.78 | 2.50% | 1,046,980 |
| Dec 9, 2025 | 255.66 | 258.65 | 249.83 | 250.39 | 249.54 | -2.34% | 970,674 |
| Dec 8, 2025 | 260.00 | 262.33 | 256.22 | 256.39 | 255.51 | -0.57% | 1,282,147 |
| Dec 5, 2025 | 262.52 | 264.80 | 256.14 | 257.85 | 256.97 | 1.91% | 1,627,163 |
| Dec 4, 2025 | 255.50 | 257.48 | 251.03 | 253.02 | 252.16 | -1.52% | 2,097,377 |
| Dec 3, 2025 | 242.78 | 258.34 | 241.60 | 256.92 | 256.04 | 6.18% | 2,531,071 |
| Dec 2, 2025 | 242.09 | 244.00 | 238.81 | 241.96 | 241.13 | -0.11% | 1,696,598 |
| Dec 1, 2025 | 246.00 | 246.77 | 241.81 | 242.23 | 241.40 | -1.44% | 1,623,567 |
| Nov 28, 2025 | 246.19 | 247.26 | 242.81 | 245.77 | 244.93 | -0.09% | 621,850 |
| Nov 26, 2025 | 237.64 | 246.17 | 235.56 | 245.99 | 245.15 | 3.41% | 1,993,578 |
| Nov 25, 2025 | 228.40 | 238.13 | 228.40 | 237.88 | 237.07 | 3.79% | 2,181,993 |
| Nov 24, 2025 | 229.51 | 229.85 | 222.04 | 229.20 | 228.42 | 0.92% | 2,121,129 |