Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	416.11	418.56	409.61	410.95	410.95	-0.22%	429,519
Oct 28, 2026	416.00	421.95	410.95	411.87	411.87	-0.72%	1,046,601
Oct 27, 2026	416.66	420.03	411.58	414.85	414.85	-0.57%	697,311
Oct 26, 2026	426.27	430.15	415.26	417.22	417.22	-1.15%	1,303,658
Oct 23, 2026	420.60	425.93	417.00	422.07	422.07	0.26%	1,201,423
Oct 22, 2026	423.16	428.31	417.49	420.97	420.97	-1.05%	1,811,840
Oct 21, 2026	431.52	434.13	423.85	425.42	425.42	-0.46%	1,477,960
Oct 20, 2026	416.50	430.32	416.50	427.38	427.38	2.99%	2,011,130
Oct 19, 2026	413.01	423.12	407.50	414.98	414.98	0.44%	1,381,835
Oct 16, 2026	432.40	432.40	411.77	413.16	413.16	-4.41%	1,315,951
Oct 15, 2026	430.00	437.71	429.44	432.20	432.20	1.12%	978,934
Oct 14, 2026	421.61	432.15	421.61	427.40	427.40	1.67%	1,106,593
Oct 13, 2026	439.02	442.99	410.51	420.38	420.38	-3.03%	1,889,408
Oct 12, 2026	434.57	438.39	423.15	433.50	433.50	0.38%	1,703,565
Oct 9, 2026	450.49	456.50	428.45	431.87	431.87	11.56%	4,986,881
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