Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	374.33	385.49	372.61	383.84	383.84	2.33%	1,667,035
Jun 25, 2026	358.55	379.65	358.55	376.00	375.12	3.97%	1,146,170
Jun 24, 2026	361.93	365.63	353.06	361.64	360.79	0.70%	1,663,340
Jun 23, 2026	361.90	365.99	358.73	359.13	358.28	-0.44%	1,568,593
Jun 22, 2026	363.23	369.96	356.38	360.72	359.87	0.02%	1,706,150
Jun 18, 2026	363.53	369.89	357.42	360.65	359.80	-0.37%	3,571,218
Jun 17, 2026	367.73	368.29	359.45	362.00	361.15	-2.03%	1,420,292
Jun 16, 2026	380.46	380.86	368.69	369.49	368.62	-2.83%	1,697,138
Jun 15, 2026	374.04	380.79	363.79	380.26	379.36	0.27%	1,784,732
Jun 12, 2026	370.74	379.50	365.51	379.22	378.33	2.86%	980,206
Jun 11, 2026	368.85	372.70	364.36	368.69	367.82	1.16%	1,097,686
Jun 10, 2026	364.34	369.34	359.58	364.46	363.60	0.35%	960,797
Jun 9, 2026	357.33	365.22	355.30	363.18	362.33	2.02%	1,436,215
Jun 8, 2026	345.63	356.01	343.92	355.98	355.14	1.69%	1,117,760
Jun 5, 2026	348.84	351.88	342.71	350.08	349.26	0.08%	1,739,359
Jun 4, 2026	336.28	351.88	333.55	349.80	348.98	6.80%	1,892,190
Jun 3, 2026	321.20	332.26	321.20	327.54	326.77	2.08%	1,125,134
Jun 2, 2026	325.15	328.31	318.13	320.88	320.12	-2.26%	919,865
Jun 1, 2026	318.55	333.31	316.00	328.31	327.54	7.49%	1,954,747
May 29, 2026	309.13	309.24	303.01	305.42	304.70	-1.06%	1,575,420
May 28, 2026	306.31	309.71	304.00	308.70	307.97	0.79%	576,623
May 27, 2026	304.64	307.70	302.04	306.27	305.55	1.52%	724,914
May 26, 2026	305.60	306.46	300.31	301.69	300.98	-2.03%	698,134
May 22, 2026	305.04	309.21	302.00	307.95	307.23	1.41%	678,100
May 21, 2026	303.69	306.65	300.00	303.68	302.97	-0.14%	939,326
May 20, 2026	314.50	315.66	304.05	304.10	303.38	-2.08%	1,593,977
May 19, 2026	304.78	313.19	302.09	310.55	309.82	1.49%	1,720,341
May 18, 2026	300.54	306.56	293.36	306.00	305.28	0.29%	1,744,691
May 15, 2026	302.00	310.94	295.00	305.12	304.40	1.25%	1,975,953
May 14, 2026	302.78	305.99	298.09	301.35	300.64	-1.15%	2,036,999
May 13, 2026	298.34	308.50	292.07	304.85	304.13	3.22%	3,077,816
May 12, 2026	273.81	297.46	271.96	295.35	294.65	7.69%	2,904,414
May 11, 2026	272.08	284.30	269.96	274.26	273.61	-0.25%	2,485,069
May 8, 2026	250.00	274.97	247.50	274.96	274.31	11.27%	3,151,854
May 7, 2026	245.78	248.31	239.65	247.12	246.54	0.32%	1,178,544
May 6, 2026	241.31	251.78	241.07	246.33	245.75	2.84%	1,544,893
May 5, 2026	237.93	242.70	237.60	239.53	238.97	0.66%	1,183,509
May 4, 2026	234.17	238.39	233.71	237.96	237.40	1.85%	1,058,587
May 1, 2026	237.76	238.13	231.12	233.63	233.08	-1.19%	1,493,283
Apr 30, 2026	242.94	246.82	236.29	236.44	235.88	-2.75%	2,165,235
Apr 29, 2026	217.19	244.55	213.90	243.12	242.55	5.83%	4,027,973
Apr 28, 2026	225.00	234.21	225.00	229.72	229.18	2.73%	2,945,046
Apr 27, 2026	215.00	224.68	214.25	223.62	223.09	3.90%	1,348,323
Apr 24, 2026	214.13	215.40	211.68	215.23	214.72	0.13%	1,011,836
Apr 23, 2026	218.46	219.80	212.79	214.95	214.44	-1.13%	1,228,480
Apr 22, 2026	219.26	219.86	213.89	217.40	216.89	0.02%	1,639,650
Apr 21, 2026	221.71	223.74	216.49	217.36	216.85	3.34%	3,067,156
Apr 20, 2026	204.29	210.59	203.92	210.34	209.84	2.53%	1,507,046
Apr 17, 2026	201.80	205.53	200.33	205.14	204.66	2.18%	1,896,619
Apr 16, 2026	198.82	201.75	196.21	200.76	200.29	1.20%	1,825,500