Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	217.19	230.83	213.90	228.35	-	-0.60%	1,043,818
Apr 28, 2026	225.00	234.21	225.00	229.72	229.72	2.73%	2,930,810
Apr 27, 2026	215.00	224.68	214.25	223.62	223.62	3.90%	1,338,030
Apr 24, 2026	214.13	215.40	211.68	215.23	215.23	0.13%	986,253
Apr 23, 2026	218.46	219.80	212.79	214.95	214.95	-1.13%	975,840
Apr 22, 2026	219.26	219.86	213.89	217.40	217.40	0.02%	1,638,245
Apr 21, 2026	221.71	223.74	216.49	217.36	217.36	3.34%	2,953,568
Apr 20, 2026	204.29	210.59	203.92	210.34	210.34	2.53%	1,505,703
Apr 17, 2026	201.80	205.53	200.33	205.14	205.14	2.18%	1,882,009
Apr 16, 2026	198.82	201.75	196.21	200.76	200.76	1.20%	1,758,061
Apr 15, 2026	196.73	198.74	193.00	198.37	198.37	1.10%	1,166,504
Apr 14, 2026	198.51	201.79	195.55	196.21	196.21	-1.02%	1,101,639
Apr 13, 2026	191.00	198.45	190.02	198.23	198.23	3.16%	1,248,336
Apr 10, 2026	198.71	199.79	191.89	192.15	192.15	-2.62%	1,205,336
Apr 9, 2026	197.05	200.44	194.54	197.32	197.32	-0.54%	1,290,724
Apr 8, 2026	199.47	201.47	195.73	198.39	198.39	0.63%	1,959,811
Apr 7, 2026	202.00	203.50	190.05	197.15	197.15	7.94%	5,125,443
Apr 6, 2026	178.40	184.70	177.54	182.65	182.65	2.71%	1,612,721
Apr 2, 2026	176.50	181.00	174.84	177.83	177.83	0.50%	967,704
Apr 1, 2026	173.53	178.84	172.04	176.95	176.95	2.05%	1,433,312
Mar 31, 2026	167.61	174.21	167.11	173.39	173.39	4.45%	1,456,966
Mar 30, 2026	170.51	170.51	164.50	166.00	166.00	-1.83%	1,731,949
Mar 27, 2026	173.50	174.60	167.11	169.09	169.09	-3.45%	1,681,200
Mar 26, 2026	173.23	175.20	172.51	175.14	174.26	0.52%	1,116,987
Mar 25, 2026	174.00	175.17	169.29	174.24	173.36	1.17%	1,197,789
Mar 24, 2026	169.16	174.83	167.58	172.23	171.36	1.23%	2,042,242
Mar 23, 2026	172.37	173.58	166.53	170.14	169.28	0.14%	1,654,206
Mar 20, 2026	165.00	170.59	163.11	169.90	169.04	2.07%	3,986,479
Mar 19, 2026	170.75	173.08	165.47	166.45	165.61	-2.33%	1,502,564
Mar 18, 2026	169.00	172.42	167.56	170.42	169.56	-0.20%	1,482,923
Mar 17, 2026	171.57	173.10	169.24	170.77	169.91	0.46%	1,111,605
Mar 16, 2026	167.59	173.11	167.17	169.99	169.13	2.76%	1,410,761
Mar 13, 2026	165.45	169.16	165.00	165.43	164.59	1.08%	1,274,856
Mar 12, 2026	170.64	170.94	163.60	163.67	162.84	-4.26%	1,810,018
Mar 11, 2026	173.00	174.63	169.78	170.95	170.09	-1.54%	1,382,228
Mar 10, 2026	179.71	179.98	171.96	173.62	172.74	-2.75%	1,405,793
Mar 9, 2026	177.95	179.27	173.82	178.53	177.63	-0.35%	1,747,258
Mar 6, 2026	181.46	181.46	178.19	179.15	178.24	-0.89%	1,150,120
Mar 5, 2026	181.22	183.69	177.85	180.75	179.84	-1.29%	1,734,574
Mar 4, 2026	181.29	184.82	180.51	183.11	182.18	0.84%	1,441,936
Mar 3, 2026	184.47	184.85	176.71	181.58	180.66	-3.04%	1,707,472
Mar 2, 2026	188.43	189.50	182.00	187.28	186.33	-1.71%	1,271,737
Feb 27, 2026	185.69	192.00	184.06	190.54	189.58	1.99%	2,346,525
Feb 26, 2026	178.85	187.44	177.75	186.83	185.89	6.12%	1,925,583
Feb 25, 2026	177.80	179.18	175.25	176.06	175.17	0.81%	1,894,482
Feb 24, 2026	180.50	180.89	173.27	174.64	173.76	-3.60%	2,041,824
Feb 23, 2026	188.88	189.62	180.83	181.16	180.24	-4.57%	1,259,986
Feb 20, 2026	190.55	191.81	187.50	189.83	188.87	-0.35%	1,582,487
Feb 19, 2026	187.86	192.02	183.67	190.50	189.54	1.81%	1,653,771
Feb 18, 2026	185.28	187.97	183.05	187.12	186.17	1.15%	1,415,872