Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	345.63	356.01	343.92	355.98	355.98	1.69%	1,076,724
Jun 5, 2026	348.84	351.88	342.71	350.08	350.08	0.08%	1,737,412
Jun 4, 2026	336.28	351.88	333.55	349.80	349.80	6.80%	1,878,888
Jun 3, 2026	321.20	332.26	321.20	327.54	327.54	2.08%	1,124,032
Jun 2, 2026	325.15	328.31	318.13	320.88	320.88	-2.26%	893,833
Jun 1, 2026	318.55	333.31	316.00	328.31	328.31	7.49%	1,935,114
May 29, 2026	309.13	309.24	303.01	305.42	305.42	-1.06%	1,491,265
May 28, 2026	306.31	309.71	304.00	308.70	308.70	0.79%	576,273
May 27, 2026	304.64	307.70	302.04	306.27	306.27	1.52%	704,731
May 26, 2026	305.60	306.46	300.31	301.69	301.69	-2.03%	694,010
May 22, 2026	305.04	309.21	302.00	307.95	307.95	1.41%	677,392
May 21, 2026	303.69	306.65	300.00	303.68	303.68	-0.14%	923,054
May 20, 2026	314.50	315.66	304.05	304.10	304.10	-2.08%	1,589,749
May 19, 2026	304.78	313.19	302.09	310.55	310.55	1.49%	1,672,597
May 18, 2026	300.54	306.56	293.36	306.00	306.00	0.29%	1,705,746
May 15, 2026	302.00	310.94	295.00	305.12	305.12	1.25%	1,975,953
May 14, 2026	302.78	305.99	298.09	301.35	301.35	-1.15%	2,036,999
May 13, 2026	298.34	308.50	292.07	304.85	304.85	3.22%	3,077,816
May 12, 2026	273.81	297.46	271.96	295.35	295.35	7.69%	2,904,414
May 11, 2026	272.08	284.30	269.96	274.26	274.26	-0.25%	2,485,069
May 8, 2026	250.00	274.97	247.50	274.96	274.96	11.27%	3,151,854
May 7, 2026	245.78	248.31	239.65	247.12	247.12	0.32%	1,178,544
May 6, 2026	241.31	251.78	241.07	246.33	246.33	2.84%	1,544,893
May 5, 2026	237.93	242.70	237.60	239.53	239.53	0.66%	1,183,509
May 4, 2026	234.17	238.39	233.71	237.96	237.96	1.85%	1,058,587
May 1, 2026	237.76	238.13	231.12	233.63	233.63	-1.19%	1,493,283
Apr 30, 2026	242.94	246.82	236.29	236.44	236.44	-2.75%	2,165,235
Apr 29, 2026	217.19	244.55	213.90	243.12	243.12	5.83%	4,027,973
Apr 28, 2026	225.00	234.21	225.00	229.72	229.72	2.73%	2,945,046
Apr 27, 2026	215.00	224.68	214.25	223.62	223.62	3.90%	1,348,323
Apr 24, 2026	214.13	215.40	211.68	215.23	215.23	0.13%	1,011,836
Apr 23, 2026	218.46	219.80	212.79	214.95	214.95	-1.13%	1,228,480
Apr 22, 2026	219.26	219.86	213.89	217.40	217.40	0.02%	1,639,650
Apr 21, 2026	221.71	223.74	216.49	217.36	217.36	3.34%	3,067,156
Apr 20, 2026	204.29	210.59	203.92	210.34	210.34	2.53%	1,507,046
Apr 17, 2026	201.80	205.53	200.33	205.14	205.14	2.18%	1,896,619
Apr 16, 2026	198.82	201.75	196.21	200.76	200.76	1.20%	1,825,500
Apr 15, 2026	196.73	198.74	193.00	198.37	198.37	1.10%	1,294,620
Apr 14, 2026	198.51	201.79	195.55	196.21	196.21	-1.02%	1,123,501
Apr 13, 2026	191.00	198.45	190.02	198.23	198.23	3.16%	1,424,199
Apr 10, 2026	198.71	199.79	191.89	192.15	192.15	-2.62%	1,371,564
Apr 9, 2026	197.05	200.44	194.54	197.32	197.32	-0.54%	1,319,987
Apr 8, 2026	199.47	201.47	195.73	198.39	198.39	0.63%	1,985,240
Apr 7, 2026	202.00	203.50	190.05	197.15	197.15	7.94%	5,411,486
Apr 6, 2026	178.40	184.70	177.54	182.65	182.65	2.71%	2,055,819
Apr 2, 2026	176.50	181.00	174.84	177.83	177.83	0.50%	972,851
Apr 1, 2026	173.53	178.84	172.04	176.95	176.95	2.05%	1,529,012
Mar 31, 2026	167.61	174.21	167.11	173.39	173.39	4.45%	1,468,107
Mar 30, 2026	170.51	170.51	164.50	166.00	166.00	-1.83%	1,766,493
Mar 27, 2026	173.50	174.60	167.11	169.09	169.09	-2.96%	1,682,450