Humana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	367.73	368.29	359.45	362.00	361.15	-2.03%	1,420,292
Jun 16, 2026	380.46	380.86	368.69	369.49	368.62	-2.83%	1,697,138
Jun 15, 2026	374.04	380.79	363.79	380.26	379.36	0.27%	1,784,732
Jun 12, 2026	370.74	379.50	365.51	379.22	378.33	2.86%	980,206
Jun 11, 2026	368.85	372.70	364.36	368.69	367.82	1.16%	1,097,686
Jun 10, 2026	364.34	369.34	359.58	364.46	363.60	0.35%	960,797
Jun 9, 2026	357.33	365.22	355.30	363.18	362.33	2.02%	1,436,215
Jun 8, 2026	345.63	356.01	343.92	355.98	355.14	1.69%	1,117,760
Jun 5, 2026	348.84	351.88	342.71	350.08	349.26	0.08%	1,739,359
Jun 4, 2026	336.28	351.88	333.55	349.80	348.98	6.80%	1,892,190
Jun 3, 2026	321.20	332.26	321.20	327.54	326.77	2.08%	1,125,134
Jun 2, 2026	325.15	328.31	318.13	320.88	320.12	-2.26%	919,865
Jun 1, 2026	318.55	333.31	316.00	328.31	327.54	7.49%	1,954,747
May 29, 2026	309.13	309.24	303.01	305.42	304.70	-1.06%	1,575,420
May 28, 2026	306.31	309.71	304.00	308.70	307.97	0.79%	576,623