Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	304.78	313.19	302.09	310.72	-	1.54%	579,929
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	-3.45%	1,682,450
Mar 26, 2026	173.23	175.20	172.51	175.14	174.26	0.52%	1,197,988
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