Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
433.49
+46.37 (11.98%)
Oct 9, 2026, 10:36 AM EDT - Market open
Humana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 450.49 | 456.50 | 428.72 | 433.49 | 433.49 | 11.98% | 2,208,920 |
| Oct 8, 2026 | 396.03 | 399.19 | 375.86 | 387.12 | 387.12 | -2.37% | 2,189,550 |
| Oct 7, 2026 | 410.00 | 410.01 | 394.81 | 396.51 | 396.51 | -1.92% | 1,821,990 |
| Oct 6, 2026 | 405.02 | 408.04 | 396.04 | 404.27 | 404.27 | 0.05% | 1,982,821 |
| Oct 5, 2026 | 389.98 | 409.17 | 385.20 | 404.07 | 404.07 | 4.05% | 1,402,486 |
| Oct 2, 2026 | 378.54 | 390.00 | 378.50 | 388.36 | 388.36 | 2.29% | 753,067 |
| Oct 1, 2026 | 380.00 | 386.86 | 376.23 | 379.68 | 379.68 | -0.50% | 891,632 |
| Sep 30, 2026 | 385.54 | 391.33 | 378.50 | 381.57 | 381.57 | -1.37% | 1,065,291 |
| Sep 29, 2026 | 386.78 | 395.23 | 385.54 | 386.87 | 386.87 | -0.71% | 1,639,048 |
| Sep 28, 2026 | 397.43 | 408.19 | 389.10 | 389.63 | 389.63 | -2.09% | 1,368,024 |
| Sep 25, 2026 | 389.70 | 413.57 | 386.71 | 397.93 | 397.93 | 4.63% | 1,933,318 |
| Sep 24, 2026 | 374.54 | 382.30 | 372.08 | 380.32 | 380.32 | 1.48% | 896,227 |
| Sep 23, 2026 | 370.00 | 377.68 | 369.13 | 374.78 | 374.78 | 0.75% | 789,375 |
| Sep 22, 2026 | 378.42 | 379.91 | 370.00 | 372.00 | 372.00 | -1.74% | 851,053 |
| Sep 21, 2026 | 386.20 | 386.67 | 374.35 | 378.58 | 378.58 | -1.98% | 854,150 |
| Sep 18, 2026 | 384.81 | 386.22 | 380.04 | 386.22 | 386.22 | 0.44% | 1,628,360 |
| Sep 17, 2026 | 386.62 | 387.83 | 380.41 | 384.52 | 384.52 | -0.05% | 849,427 |
| Sep 16, 2026 | 396.41 | 396.52 | 382.92 | 384.72 | 384.72 | -3.00% | 1,013,675 |
| Sep 15, 2026 | 405.29 | 405.29 | 393.56 | 396.62 | 396.62 | -2.56% | 849,514 |
| Sep 14, 2026 | 409.01 | 415.77 | 406.89 | 407.02 | 407.02 | -0.68% | 705,857 |
| Sep 11, 2026 | 404.76 | 410.99 | 401.17 | 409.80 | 409.80 | 2.26% | 682,455 |
| Sep 10, 2026 | 402.84 | 413.34 | 400.09 | 400.73 | 400.73 | 0.18% | 784,010 |
| Sep 9, 2026 | 416.84 | 419.97 | 386.83 | 400.02 | 400.02 | -0.76% | 971,910 |
| Sep 8, 2026 | 395.55 | 409.31 | 393.68 | 403.09 | 403.09 | 0.39% | 751,690 |
| Sep 4, 2026 | 404.34 | 409.06 | 398.59 | 401.54 | 401.54 | -1.23% | 768,890 |
| Sep 3, 2026 | 401.96 | 413.50 | 397.87 | 406.52 | 406.52 | 1.38% | 762,570 |
| Sep 2, 2026 | 395.67 | 408.30 | 395.00 | 400.97 | 400.97 | 1.54% | 1,135,729 |
| Sep 1, 2026 | 387.68 | 398.32 | 386.32 | 394.88 | 394.88 | 3.04% | 998,409 |
| Aug 31, 2026 | 385.36 | 388.49 | 382.11 | 383.23 | 383.23 | -0.60% | 968,231 |
| Aug 28, 2026 | 392.71 | 397.33 | 385.22 | 385.54 | 385.54 | -1.81% | 709,445 |
| Aug 27, 2026 | 386.67 | 397.00 | 386.45 | 392.63 | 392.63 | 0.40% | 878,592 |
| Aug 26, 2026 | 390.00 | 403.15 | 386.55 | 391.06 | 391.06 | 0.35% | 906,660 |
| Aug 25, 2026 | 388.99 | 390.00 | 380.95 | 389.71 | 389.71 | 0.80% | 948,082 |
| Aug 24, 2026 | 380.49 | 389.85 | 379.27 | 386.61 | 386.61 | 2.04% | 1,454,054 |
| Aug 21, 2026 | 381.69 | 387.98 | 378.63 | 378.88 | 378.88 | -0.49% | 1,113,616 |
| Aug 20, 2026 | 374.29 | 387.79 | 374.29 | 380.73 | 380.73 | 0.72% | 1,304,368 |
| Aug 19, 2026 | 385.00 | 387.61 | 371.50 | 378.02 | 378.02 | -1.04% | 1,137,282 |
| Aug 18, 2026 | 384.00 | 392.53 | 381.69 | 382.00 | 382.00 | -0.60% | 740,217 |
| Aug 17, 2026 | 386.52 | 387.09 | 380.06 | 384.31 | 384.31 | -1.22% | 750,052 |
| Aug 14, 2026 | 384.00 | 389.70 | 380.09 | 389.05 | 389.05 | 1.06% | 760,478 |
| Aug 13, 2026 | 390.27 | 392.58 | 382.51 | 384.97 | 384.97 | -0.99% | 752,956 |
| Aug 12, 2026 | 371.98 | 389.48 | 370.38 | 388.83 | 388.83 | 4.29% | 1,244,160 |
| Aug 11, 2026 | 386.51 | 389.53 | 371.96 | 372.82 | 372.82 | -3.34% | 726,145 |
| Aug 10, 2026 | 385.00 | 393.48 | 384.09 | 385.70 | 385.70 | 0.18% | 1,148,403 |
| Aug 7, 2026 | 364.00 | 385.66 | 363.78 | 385.00 | 385.00 | 4.84% | 1,379,265 |
| Aug 6, 2026 | 366.46 | 369.99 | 355.71 | 367.24 | 367.24 | 0.94% | 1,363,122 |
| Aug 5, 2026 | 362.80 | 367.92 | 353.69 | 363.82 | 363.82 | 0.46% | 1,486,588 |
| Aug 4, 2026 | 374.62 | 374.66 | 360.18 | 362.16 | 362.16 | -3.30% | 1,533,633 |
| Aug 3, 2026 | 365.00 | 374.52 | 360.76 | 374.50 | 374.50 | 2.92% | 1,388,432 |
| Jul 31, 2026 | 371.69 | 372.15 | 362.86 | 363.86 | 363.86 | -0.76% | 1,444,774 |