Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	385.00	387.61	371.50	378.02	378.02	-1.04%	1,137,282
Aug 18, 2026	384.00	392.53	381.69	382.00	382.00	-0.60%	740,217
Aug 17, 2026	386.52	387.09	380.06	384.31	384.31	-1.22%	750,052
Aug 14, 2026	384.00	389.70	380.09	389.05	389.05	1.06%	760,478
Aug 13, 2026	390.27	392.58	382.51	384.97	384.97	-0.99%	752,956
Aug 12, 2026	371.98	389.48	370.38	388.83	388.83	4.29%	1,244,160
Aug 11, 2026	386.51	389.53	371.96	372.82	372.82	-3.34%	726,145
Aug 10, 2026	385.00	393.48	384.09	385.70	385.70	0.18%	1,148,403
Aug 7, 2026	364.00	385.66	363.78	385.00	385.00	4.84%	1,379,265
Aug 6, 2026	366.46	369.99	355.71	367.24	367.24	0.94%	1,363,122
Aug 5, 2026	362.80	367.92	353.69	363.82	363.82	0.46%	1,486,588
Aug 4, 2026	374.62	374.66	360.18	362.16	362.16	-3.30%	1,533,633
Aug 3, 2026	365.00	374.52	360.76	374.50	374.50	2.92%	1,388,432
Jul 31, 2026	371.69	372.15	362.86	363.86	363.86	-0.76%	1,444,774
Jul 30, 2026	363.77	376.45	357.38	366.66	366.66	0.34%	2,340,795
Jul 29, 2026	388.20	395.30	355.81	365.41	365.41	-5.99%	4,067,240
Jul 28, 2026	378.68	389.24	371.50	388.71	388.71	1.98%	2,241,773
Jul 27, 2026	390.58	391.41	376.51	381.15	381.15	-2.10%	1,361,602
Jul 24, 2026	395.49	399.61	387.41	389.32	389.32	-1.31%	701,598
Jul 23, 2026	394.50	397.40	389.21	394.50	394.50	-0.78%	1,182,539
Jul 22, 2026	400.68	404.61	394.86	397.60	397.60	-1.67%	689,571
Jul 21, 2026	399.42	407.34	396.51	404.34	404.34	1.54%	688,892
Jul 20, 2026	400.32	406.54	396.44	398.20	398.20	-0.45%	1,051,248
Jul 17, 2026	387.50	401.37	385.79	400.00	400.00	3.50%	2,000,268
Jul 16, 2026	424.54	428.88	385.22	386.48	386.48	-5.22%	2,237,800
Jul 15, 2026	401.83	412.33	394.46	407.78	407.78	0.25%	1,564,045
Jul 14, 2026	410.00	412.67	403.81	406.77	406.77	0.19%	899,386
Jul 13, 2026	399.71	409.37	396.52	406.00	406.00	3.51%	1,114,273
Jul 10, 2026	398.66	398.66	390.46	392.22	392.22	-1.39%	1,765,082