Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
232.74
+3.54 (1.54%)
Nov 25, 2025, 10:55 AM EST - Market open
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 228.40 | 232.00 | 228.40 | 233.60 | - | 1.92% | 132,311 |
| Nov 24, 2025 | 229.51 | 229.85 | 222.04 | 229.20 | 229.20 | 0.92% | 2,030,812 |
| Nov 21, 2025 | 223.38 | 231.76 | 221.50 | 227.10 | 227.10 | 1.71% | 1,741,264 |
| Nov 20, 2025 | 231.98 | 233.58 | 222.80 | 223.29 | 223.29 | -2.45% | 1,442,566 |
| Nov 19, 2025 | 237.88 | 239.09 | 226.81 | 228.90 | 228.90 | -2.22% | 1,493,304 |
| Nov 18, 2025 | 232.94 | 238.92 | 230.81 | 234.10 | 234.10 | - | 1,423,355 |
| Nov 17, 2025 | 236.50 | 239.00 | 233.29 | 234.11 | 234.11 | -1.27% | 1,261,715 |
| Nov 14, 2025 | 235.36 | 237.44 | 230.71 | 237.12 | 237.12 | 0.16% | 1,540,455 |
| Nov 13, 2025 | 240.50 | 242.92 | 236.05 | 236.74 | 236.74 | -1.56% | 1,457,142 |
| Nov 12, 2025 | 243.71 | 246.72 | 240.42 | 240.48 | 240.48 | -1.23% | 1,829,035 |
| Nov 11, 2025 | 239.98 | 245.50 | 238.50 | 243.47 | 243.47 | 2.12% | 1,492,141 |
| Nov 10, 2025 | 248.14 | 249.51 | 237.64 | 238.42 | 238.42 | -5.40% | 1,974,395 |
| Nov 7, 2025 | 251.01 | 256.23 | 248.58 | 252.04 | 252.04 | 0.37% | 1,472,385 |
| Nov 6, 2025 | 261.76 | 264.41 | 250.83 | 251.11 | 251.11 | -5.22% | 2,465,891 |
| Nov 5, 2025 | 260.74 | 265.70 | 251.16 | 264.94 | 264.94 | -6.01% | 3,485,442 |
| Nov 4, 2025 | 279.89 | 284.27 | 276.70 | 281.87 | 281.87 | 0.70% | 1,413,508 |
| Nov 3, 2025 | 277.99 | 280.76 | 271.41 | 279.92 | 279.92 | 0.62% | 1,295,263 |
| Oct 31, 2025 | 285.70 | 287.15 | 277.60 | 278.19 | 278.19 | -2.60% | 1,782,774 |
| Oct 30, 2025 | 293.00 | 293.85 | 284.00 | 285.61 | 285.61 | -2.41% | 1,791,132 |
| Oct 29, 2025 | 293.88 | 296.49 | 291.34 | 292.67 | 292.67 | -0.72% | 1,337,263 |
| Oct 28, 2025 | 297.21 | 299.68 | 288.01 | 294.80 | 294.80 | 0.84% | 1,329,379 |
| Oct 27, 2025 | 290.44 | 294.56 | 290.32 | 292.34 | 292.34 | 0.58% | 1,027,314 |
| Oct 24, 2025 | 291.03 | 292.00 | 287.65 | 290.65 | 290.65 | -0.22% | 791,956 |
| Oct 23, 2025 | 283.38 | 293.14 | 280.70 | 291.30 | 291.30 | 1.24% | 881,696 |
| Oct 22, 2025 | 295.00 | 295.20 | 287.30 | 287.72 | 287.72 | -2.53% | 972,340 |
| Oct 21, 2025 | 284.67 | 295.49 | 281.93 | 295.20 | 295.20 | 3.94% | 1,909,959 |
| Oct 20, 2025 | 275.65 | 284.04 | 275.65 | 284.00 | 284.00 | 3.27% | 1,071,661 |
| Oct 17, 2025 | 266.00 | 279.14 | 266.00 | 275.01 | 275.01 | 2.89% | 2,142,812 |
| Oct 16, 2025 | 262.17 | 267.38 | 261.20 | 267.28 | 267.28 | 1.95% | 1,520,958 |
| Oct 15, 2025 | 260.60 | 262.51 | 256.69 | 262.17 | 262.17 | 0.21% | 1,422,814 |
| Oct 14, 2025 | 266.12 | 268.00 | 257.94 | 261.61 | 261.61 | -3.46% | 2,745,356 |
| Oct 13, 2025 | 280.24 | 281.00 | 270.35 | 271.00 | 271.00 | -3.29% | 1,671,970 |
| Oct 10, 2025 | 285.97 | 285.99 | 275.93 | 280.22 | 280.22 | -3.57% | 1,610,519 |
| Oct 9, 2025 | 301.02 | 301.02 | 290.06 | 290.60 | 290.60 | -2.50% | 948,279 |
| Oct 8, 2025 | 295.67 | 302.79 | 293.43 | 298.04 | 298.04 | 0.94% | 1,551,415 |
| Oct 7, 2025 | 298.29 | 298.75 | 290.79 | 295.25 | 295.25 | 0.02% | 1,787,426 |
| Oct 6, 2025 | 284.41 | 296.25 | 283.00 | 295.20 | 295.20 | 4.05% | 2,777,760 |
| Oct 3, 2025 | 256.48 | 287.51 | 255.01 | 283.72 | 283.72 | 10.56% | 4,476,322 |
| Oct 2, 2025 | 246.22 | 266.87 | 239.00 | 256.62 | 256.62 | 3.99% | 5,300,539 |
| Oct 1, 2025 | 259.96 | 261.78 | 244.46 | 246.77 | 246.77 | -5.15% | 2,802,407 |
| Sep 30, 2025 | 253.67 | 261.92 | 253.67 | 260.17 | 260.17 | 1.94% | 1,603,191 |
| Sep 29, 2025 | 255.38 | 256.10 | 252.45 | 255.23 | 255.23 | 0.11% | 1,184,601 |
| Sep 26, 2025 | 256.20 | 257.93 | 253.16 | 254.95 | 254.95 | 0.20% | 1,255,938 |
| Sep 25, 2025 | 262.00 | 263.29 | 252.68 | 254.43 | 253.55 | -2.88% | 2,208,600 |
| Sep 24, 2025 | 257.72 | 263.40 | 257.72 | 261.97 | 261.06 | 1.41% | 1,569,133 |
| Sep 23, 2025 | 257.53 | 262.63 | 256.29 | 258.32 | 257.42 | 0.17% | 1,613,056 |
| Sep 22, 2025 | 250.80 | 258.58 | 248.50 | 257.87 | 256.97 | 2.06% | 1,927,351 |
| Sep 19, 2025 | 263.69 | 263.69 | 250.24 | 252.66 | 251.78 | -4.61% | 4,957,837 |
| Sep 18, 2025 | 270.24 | 272.00 | 264.80 | 264.86 | 263.94 | -1.68% | 1,355,421 |
| Sep 17, 2025 | 273.00 | 273.85 | 267.66 | 269.39 | 268.45 | -1.08% | 1,492,349 |