Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	394.96	403.41	390.97	397.76	397.76	0.37%	1,024,088
Jul 8, 2026	396.20	405.05	393.34	396.29	396.29	0.42%	1,166,197
Jul 7, 2026	395.15	400.00	391.82	394.62	394.62	0.45%	793,543
Jul 6, 2026	398.00	400.00	388.10	392.86	392.86	-0.98%	1,314,430
Jul 2, 2026	412.22	415.00	391.64	396.75	396.75	-3.09%	1,385,907
Jul 1, 2026	395.67	414.82	391.97	409.42	409.42	3.07%	1,661,346
Jun 30, 2026	389.36	398.80	385.84	397.22	397.22	2.14%	1,517,549
Jun 29, 2026	381.38	390.02	377.54	388.90	388.90	1.32%	1,191,233
Jun 26, 2026	374.33	385.49	372.61	383.84	383.84	2.33%	1,667,035
Jun 25, 2026	358.55	379.65	358.55	376.00	375.12	3.97%	1,146,170
Jun 24, 2026	361.93	365.63	353.06	361.64	360.79	0.70%	1,663,340
Jun 23, 2026	361.90	365.99	358.73	359.13	358.28	-0.44%	1,568,593
Jun 22, 2026	363.23	369.96	356.38	360.72	359.87	0.02%	1,706,150
Jun 18, 2026	363.53	369.89	357.42	360.65	359.80	-0.37%	3,571,218