Dark

HUM
Humana Inc.
stock NYSE

At Close

Mar 20, 2026 3:59:58 PM EDT

169.84USD+2.037%(+3.39)3,986,694

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 20, 2026 9:28:30 AM EDT

165.53USD-0.553%(-0.92)2,329

After-hours

Mar 20, 2026 4:50:30 PM EDT

172.00USD+1.272%(+2.16)43,704

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-20	165.0000	170.5900	163.1100	169.9000	+2.073%	3,986,694	0.000%
2026-03-19	170.7500	173.0800	165.4700	166.4500	-2.330%	1,502,564	+2.073%
2026-03-18	169.0000	172.4200	167.5600	170.4200	-0.205%	1,482,924	-0.305%
2026-03-17	171.5700	173.1000	169.2350	170.7700	+0.459%	1,111,606	-0.509%
2026-03-16	167.5900	173.1099	167.1650	169.9900	+2.756%	1,410,762	-0.053%
2026-03-13	165.4500	169.1600	165.0000	165.4300	+1.075%	1,274,856	+2.702%
2026-03-12	170.6400	170.9400	163.6000	163.6700	-4.259%	1,810,018	+3.806%
2026-03-11	173.0000	174.6299	169.7800	170.9500	-1.538%	1,382,229	-0.614%
2026-03-10	179.7100	179.9800	171.9600	173.6200	-2.750%	1,405,793	-2.143%
2026-03-09	177.9500	179.2700	173.8200	178.5300	-0.346%	1,747,258	-4.834%
2026-03-06	181.4600	181.4600	178.1900	179.1500	-0.885%	1,150,121	-5.163%
2026-03-05	181.2200	183.6900	177.8450	180.7500	-1.289%	1,734,574	-6.003%
2026-03-04	181.2900	184.8150	180.5100	183.1100	+0.843%	1,441,937	-7.214%
2026-03-03	184.4700	184.8500	176.7100	181.5800	-3.044%	1,707,472	-6.432%
2026-03-02	188.4300	189.5000	182.0000	187.2800	-1.711%	1,271,317	-9.280%
2026-02-27	185.6900	192.0000	184.0600	190.5400	+1.986%	2,346,521	-10.832%
2026-02-26	178.8500	187.4400	177.7500	186.8300	+6.117%	1,930,142	-9.062%
2026-02-25	177.8000	179.1800	175.2500	176.0600	+0.813%	1,894,473	-3.499%
2026-02-24	180.5000	180.8850	173.2650	174.6400	-3.599%	2,041,826	-2.714%
2026-02-23	188.8800	189.6150	180.8300	181.1600	-4.567%	1,259,989	-6.216%
2026-02-20	190.5500	191.8100	187.5000	189.8300	-0.352%	1,582,487	-10.499%
2026-02-19	187.8600	192.0200	183.6700	190.5000	+1.806%	1,653,728	-10.814%
2026-02-18	185.2800	187.9700	183.0500	187.1200	+1.151%	1,415,831	-9.203%
2026-02-17	184.2800	187.6450	183.0000	184.9900	+0.483%	1,988,043	-8.157%
2026-02-13	178.8400	184.5000	178.4150	184.1000	+2.947%	2,740,467	-7.713%
2026-02-12	172.7000	181.7900	170.5000	178.8300	+1.956%	3,327,030	-4.994%
2026-02-11	170.9600	182.9200	169.6144	175.4000	-3.254%	6,919,279	-3.136%
2026-02-10	189.5700	191.5600	180.8900	181.3000	-4.322%	4,244,767	-6.288%
2026-02-09	192.9750	195.2000	188.6700	189.4900	-2.295%	2,228,116	-10.338%
2026-02-06	189.2300	196.7500	189.2300	193.9400	+0.201%	1,986,325	-12.396%
2026-02-05	191.7650	196.2000	189.8100	193.5500	+0.771%	2,019,620	-12.219%
2026-02-04	190.0300	196.3409	190.0000	192.0700	-0.492%	2,104,039	-11.543%
2026-02-03	187.0400	193.4100	186.9501	193.0200	+3.109%	2,541,807	-11.978%
2026-02-02	188.8100	192.3900	186.0000	187.2000	-4.098%	2,819,762	-9.241%
2026-01-30	194.7700	197.5000	192.4000	195.2000	-0.747%	3,220,353	-12.961%
2026-01-29	195.9700	197.7800	193.2175	196.6700	+1.371%	3,255,284	-13.612%
2026-01-28	206.7500	207.9873	191.3900	194.0100	-6.695%	8,300,086	-12.427%
2026-01-27	219.9800	223.0000	206.2100	207.9300	-21.128%	10,459,382	-18.290%
2026-01-26	264.8500	269.0886	261.4700	263.6300	-1.077%	1,699,245	-35.554%
2026-01-23	265.0500	269.1850	264.0000	266.5000	+0.079%	1,268,558	-36.248%
2026-01-22	270.8500	274.7200	265.0000	266.2900	-1.618%	1,096,067	-36.197%
2026-01-21	270.1700	271.5600	265.1700	270.6700	+0.996%	1,255,492	-37.230%
2026-01-20	271.3100	279.5799	267.8900	268.0000	-1.932%	1,537,199	-36.604%
2026-01-16	282.4400	283.0799	271.5700	273.2800	-3.758%	885,655	-37.829%
2026-01-15	274.7000	285.6050	269.2100	283.9500	+3.578%	976,926	-40.166%
2026-01-14	273.1700	278.4650	272.7800	274.1400	+0.066%	941,604	-38.024%
2026-01-13	276.4400	277.9600	272.8550	273.9600	-0.951%	441,779	-37.984%
2026-01-12	276.7300	277.1100	271.7300	276.5900	-0.094%	719,030	-38.573%
2026-01-09	279.4900	280.7400	276.7400	276.8500	-0.259%	598,229	-38.631%
2026-01-08	276.6800	282.7100	275.5850	277.5700	+0.913%	791,865	-38.790%
2026-01-07	276.5600	278.8800	273.6600	275.0600	-1.708%	737,161	-38.232%
2026-01-06	274.8500	284.4400	274.6700	279.8400	+1.465%	1,014,663	-39.287%
2026-01-05	264.6000	277.6750	263.2850	275.8000	+4.280%	1,296,844	-38.397%
2026-01-02	256.0400	266.0000	256.0400	264.4800	+3.260%	1,443,189	-35.761%
2025-12-31	258.3700	261.6250	256.1100	256.1300	-1.127%	617,616	-33.666%
2025-12-30	258.0900	261.2200	257.4300	259.0500	+0.275%	598,718	-34.414%
2025-12-29	258.6100	260.0000	257.1000	258.3400	-0.189%	901,449	-34.234%
2025-12-26	258.2600	259.0200	254.3750	258.8300	-0.162%	557,277	-34.358%
2025-12-24	258.1700	259.2500	256.6700	259.2500	+0.828%	365,429	-34.465%
2025-12-23	256.5000	258.1100	255.5800	257.1200	-0.217%	924,799	-33.922%
2025-12-22	255.9900	263.0000	255.9900	257.6800	-0.663%	1,111,718	-34.066%
2025-12-19	259.8400	262.7300	258.2600	259.4000	-0.487%	1,860,135	-34.503%
2025-12-18	259.3000	266.7000	257.4100	260.6700	+0.150%	1,301,972	-34.822%
2025-12-17	257.4700	266.0800	256.3500	260.2800	+0.821%	1,081,930	-34.724%
2025-12-16	268.1150	270.3500	256.0500	258.1600	-6.035%	3,000,183	-34.188%
2025-12-15	268.8300	274.9300	265.3800	274.7400	+2.343%	2,028,861	-38.160%
2025-12-12	267.3600	274.9900	267.2300	268.4500	+0.735%	1,130,742	-36.711%
2025-12-11	256.6300	271.1900	254.7100	266.4900	+3.830%	1,902,247	-36.245%
2025-12-10	249.2600	256.8400	247.5300	256.6600	+2.504%	1,046,980	-33.803%
2025-12-09	255.6600	258.6490	249.8300	250.3900	-2.340%	970,674	-32.146%
2025-12-08	260.0000	262.3300	256.2200	256.3900	-0.566%	1,282,147	-33.734%
2025-12-05	262.5200	264.8000	256.1400	257.8500	+1.909%	1,627,163	-34.109%
2025-12-04	255.5000	257.4800	251.0300	253.0200	-1.518%	2,097,377	-32.851%
2025-12-03	242.7800	258.3400	241.5950	256.9200	+6.183%	2,531,071	-33.870%
2025-12-02	242.0900	244.0000	238.8100	241.9600	-0.111%	1,696,598	-29.782%
2025-12-01	246.0000	246.7700	241.8100	242.2300	-1.440%	1,623,567	-29.860%
2025-11-28	246.1900	247.2600	242.8128	245.7700	-0.089%	621,850	-30.870%
2025-11-26	237.6400	246.1700	235.5600	245.9900	+3.409%	1,993,578	-30.932%
2025-11-25	228.4000	238.1250	228.4000	237.8800	+3.787%	2,181,993	-28.577%
2025-11-24	229.5100	229.8500	222.0400	229.2000	+0.925%	2,121,129	-25.873%
2025-11-21	223.3800	231.7600	221.5000	227.1000	+1.706%	1,779,659	-25.187%
2025-11-20	231.9800	233.5800	222.8000	223.2900	-2.451%	1,442,785	-23.911%
2025-11-19	237.8800	239.0900	226.8100	228.9000	-2.221%	1,493,304	-25.775%
2025-11-18	232.9400	238.9200	230.8100	234.1000	-0.004%	1,423,355	-27.424%
2025-11-17	236.5000	239.0000	233.2900	234.1100	-1.269%	1,261,715	-27.427%
2025-11-14	235.3600	237.4352	230.7101	237.1200	+0.161%	1,540,455	-28.349%
2025-11-13	240.5000	242.9200	236.0500	236.7400	-1.555%	1,457,142	-28.234%
2025-11-12	243.7100	246.7200	240.4200	240.4800	-1.228%	1,829,035	-29.350%
2025-11-11	239.9800	245.5000	238.5001	243.4700	+2.118%	1,492,141	-30.217%
2025-11-10	248.1400	249.5110	237.6400	238.4200	-5.404%	1,974,395	-28.739%
2025-11-07	251.0100	256.2300	248.5800	252.0400	+0.370%	1,472,385	-32.590%
2025-11-06	261.7600	264.4050	250.8300	251.1100	-5.220%	2,465,891	-32.340%
2025-11-05	260.7400	265.7000	251.1600	264.9400	-6.006%	3,485,442	-35.872%
2025-11-04	279.8900	284.2700	276.7000	281.8700	+0.697%	1,413,508	-39.724%
2025-11-03	277.9900	280.7600	271.4100	279.9200	+0.622%	1,295,263	-39.304%
2025-10-31	285.7000	287.1500	277.6000	278.1900	-2.598%	1,782,774	-38.927%
2025-10-30	293.0000	293.8499	284.0000	285.6100	-2.412%	1,791,132	-40.513%
2025-10-29	293.8800	296.4900	291.3400	292.6700	-0.723%	1,337,263	-41.948%
2025-10-28	297.2100	299.6800	288.0100	294.8000	+0.841%	1,329,379	-42.368%
2025-10-27	290.4400	294.5600	290.3200	292.3400	+0.581%	1,027,314	-41.883%
2025-10-24	291.0300	292.0000	287.6500	290.6500	-0.223%	791,956	-41.545%
2025-10-23	283.3800	293.1400	280.7000	291.3000	+1.244%	881,696	-41.675%
2025-10-22	295.0000	295.1975	287.3000	287.7200	-2.534%	972,340	-40.950%
2025-10-21	284.6700	295.4900	281.9250	295.2000	+3.944%	1,909,959	-42.446%
2025-10-20	275.6500	284.0400	275.6500	284.0000	+3.269%	1,071,661	-40.176%
2025-10-17	266.0000	279.1399	266.0000	275.0100	+2.892%	2,142,812	-38.220%
2025-10-16	262.1700	267.3800	261.2000	267.2800	+1.949%	1,520,958	-36.434%
2025-10-15	260.6000	262.5100	256.6900	262.1700	+0.214%	1,422,814	-35.195%
2025-10-14	266.1150	268.0000	257.9400	261.6100	-3.465%	2,745,356	-35.056%
2025-10-13	280.2400	281.0000	270.3500	271.0000	-3.290%	1,671,970	-37.306%
2025-10-10	285.9700	285.9900	275.9300	280.2200	-3.572%	1,610,519	-39.369%
2025-10-09	301.0200	301.0200	290.0600	290.6000	-2.496%	948,279	-41.535%
2025-10-08	295.6700	302.7850	293.4300	298.0400	+0.945%	1,551,415	-42.994%
2025-10-07	298.2900	298.7500	290.7900	295.2500	+0.017%	1,787,426	-42.456%
2025-10-06	284.4100	296.2500	283.0000	295.2000	+4.046%	2,777,760	-42.446%
2025-10-03	256.4800	287.5100	255.0100	283.7200	+10.560%	4,476,322	-40.117%
2025-10-02	246.2200	266.8700	239.0000	256.6200	+3.992%	5,300,539	-33.793%
2025-10-01	259.9600	261.7800	244.4600	246.7700	-5.150%	2,802,407	-31.150%
2025-09-30	253.6700	261.9149	253.6700	260.1700	+1.936%	1,603,191	-34.697%
2025-09-29	255.3800	256.0950	252.4489	255.2300	+0.110%	1,184,601	-33.433%
2025-09-26	256.2000	257.9300	253.1600	254.9500	+0.204%	1,255,938	-33.359%
2025-09-25	262.0000	263.2900	252.6800	254.4300	-2.878%	2,208,600	-33.223%
2025-09-24	257.7200	263.4000	257.7200	261.9700	+1.413%	1,569,133	-35.145%
2025-09-23	257.5300	262.6300	256.2850	258.3200	+0.175%	1,613,056	-34.229%
2025-09-22	250.8000	258.5800	248.5001	257.8700	+2.062%	1,927,351	-34.114%
2025-09-19	263.6900	263.6900	250.2400	252.6600	-4.606%	4,957,837	-32.755%
2025-09-18	270.2400	272.0000	264.8000	264.8600	-1.682%	1,355,421	-35.853%
2025-09-17	273.0000	273.8500	267.6600	269.3900	-1.076%	1,492,349	-36.932%
2025-09-16	272.0000	273.5000	264.8400	272.3200	-1.126%	2,637,357	-37.610%
2025-09-15	275.3000	276.9000	271.1000	275.4200	-0.369%	1,277,628	-38.312%
2025-09-12	276.9900	279.9400	274.2000	276.4400	-0.818%	1,138,456	-38.540%
2025-09-11	275.7100	282.4900	271.0250	278.7200	+1.879%	2,057,357	-39.043%
2025-09-10	270.0100	273.8700	254.0000	273.5800	+0.205%	4,315,995	-37.898%
2025-09-09	312.1400	314.5400	271.2000	273.0200	-12.037%	4,843,978	-37.770%
2025-09-08	309.9000	311.5900	302.7700	310.3800	+0.799%	1,147,615	-45.261%
2025-09-05	311.4600	315.3482	306.5300	307.9200	-1.308%	1,504,675	-44.823%
2025-09-04	310.9300	313.7100	308.0248	312.0000	+0.006%	1,621,339	-45.545%
2025-09-03	308.9100	314.2800	306.1400	311.9800	+0.619%	1,739,435	-45.541%
2025-09-02	304.5900	314.2800	303.0120	310.0600	+2.108%	1,966,081	-45.204%
2025-08-29	297.5600	304.0700	297.0000	303.6600	+1.937%	1,100,151	-44.049%
2025-08-28	297.2400	299.8050	294.3000	297.8900	+0.212%	997,492	-42.966%
2025-08-27	298.3000	301.3150	296.4400	297.2600	-0.539%	859,304	-42.845%
2025-08-26	296.7700	300.7800	295.0000	298.8700	+0.562%	1,010,565	-43.153%
2025-08-25	299.5900	300.4950	295.0001	297.2000	-0.771%	880,150	-42.833%
2025-08-22	296.8500	301.6200	295.9000	299.5100	+1.712%	1,615,932	-43.274%
2025-08-21	290.2800	296.7400	288.2806	294.4700	+1.541%	1,496,161	-42.303%
2025-08-20	288.3000	290.1700	285.4100	290.0000	+0.607%	1,247,813	-41.414%
2025-08-19	286.6800	292.0250	285.2100	288.2500	+0.369%	1,534,237	-41.058%
2025-08-18	289.3600	290.8700	287.0000	287.1900	+0.279%	1,298,136	-40.841%
2025-08-15	287.2000	290.6500	284.6200	286.3900	+1.795%	1,738,781	-40.675%
2025-08-14	280.8200	283.9000	279.0919	281.3400	-0.231%	1,144,794	-39.610%
2025-08-13	276.5200	283.4939	275.3150	281.9900	+2.564%	2,064,536	-39.750%
2025-08-12	266.9500	275.6300	265.8500	274.9400	+3.101%	1,547,209	-38.205%
2025-08-11	267.2500	271.9400	265.0000	266.6700	-0.004%	1,749,499	-36.288%
2025-08-08	256.7600	267.4200	255.6389	266.6800	+4.115%	1,678,450	-36.291%
2025-08-07	257.5300	259.0000	252.5500	256.1400	-0.187%	850,519	-33.669%
2025-08-06	253.4600	259.4579	252.4300	256.6200	+0.845%	1,263,459	-33.793%
2025-08-05	244.9300	258.8900	244.0950	254.4700	+2.879%	1,936,939	-33.234%
2025-08-04	248.8300	250.6600	245.3500	247.3500	+0.036%	1,316,343	-31.312%
2025-08-01	249.5100	252.0000	244.8300	247.2600	-1.045%	1,756,131	-31.287%
2025-07-31	260.1300	261.4700	247.9500	249.8700	-4.436%	3,140,934	-32.005%
2025-07-30	249.5900	265.2500	240.8350	261.4700	+12.402%	6,384,024	-35.021%
2025-07-29	229.8200	237.2800	227.5100	232.6200	+0.475%	2,089,086	-26.962%
2025-07-28	237.1000	239.4300	231.1000	231.5200	-2.715%	1,791,839	-26.615%
2025-07-25	231.1000	239.8200	231.1000	237.9800	+3.826%	1,569,779	-28.607%
2025-07-24	234.7500	237.7400	227.9600	229.2100	-3.336%	1,234,973	-25.876%
2025-07-23	235.4500	237.2900	230.6296	237.1200	+2.596%	1,915,250	-28.349%
2025-07-22	224.0500	231.9300	223.9132	231.1200	+3.442%	1,622,756	-26.488%
2025-07-21	223.7500	226.7000	220.9600	223.4300	+1.370%	2,139,349	-23.958%
2025-07-18	222.9500	224.1720	206.8700	220.4100	-1.405%	4,320,072	-22.916%
2025-07-17	225.2400	227.7200	216.6500	223.5500	-1.329%	1,775,756	-23.999%
2025-07-16	222.5000	227.3400	221.2100	226.5600	+2.100%	1,097,299	-25.009%
2025-07-15	227.8600	229.8000	221.2700	221.9000	-2.444%	1,469,616	-23.434%
2025-07-14	230.8000	230.8000	226.5700	227.4600	-1.392%	1,233,964	-25.306%
2025-07-11	229.4000	231.8399	228.4600	230.6700	-0.650%	1,077,823	-26.345%
2025-07-10	234.5600	236.8900	231.4400	232.1800	-1.910%	1,183,997	-26.824%
2025-07-09	236.7500	237.7600	233.7300	236.7000	-0.333%	770,682	-28.221%
2025-07-08	237.2100	239.7899	234.7200	237.4900	+0.118%	912,172	-28.460%
2025-07-07	239.0000	239.0500	234.3750	237.2100	-1.031%	1,367,228	-28.376%
2025-07-03	246.6300	246.6300	238.0700	239.6800	-1.686%	960,830	-29.114%
2025-07-02	248.1900	250.8199	241.8100	243.7900	-3.480%	2,587,235	-30.309%
2025-07-01	241.8200	252.8800	241.8200	252.5800	+3.313%	1,455,987	-32.734%
2025-06-30	241.0700	244.6900	240.9400	244.4800	+1.075%	1,232,934	-30.506%
2025-06-27	238.8900	244.1800	238.8900	241.8800	+0.825%	1,755,423	-29.759%
2025-06-26	239.1900	243.4300	238.3300	239.9000	+0.583%	1,097,062	-29.179%
2025-06-25	238.9700	241.0400	236.6000	238.5100	-0.117%	1,346,190	-28.766%
2025-06-24	235.0900	239.5600	233.2800	238.7900	+1.760%	1,281,283	-28.850%
2025-06-23	239.0100	240.5800	233.6500	234.6600	-2.070%	1,826,818	-27.597%
2025-06-20	243.8100	246.4000	239.3100	239.6200	-1.553%	2,045,560	-29.096%
2025-06-18	242.3400	245.8800	239.9400	243.4000	+0.808%	1,686,258	-30.197%
2025-06-17	234.4400	244.9200	234.4400	241.4500	+2.574%	3,163,986	-29.633%
2025-06-16	236.7100	236.9090	229.2250	235.3900	+0.055%	2,307,118	-27.822%
2025-06-13	232.3400	236.4267	231.1880	235.2600	+0.128%	1,512,932	-27.782%
2025-06-12	230.5900	235.0800	227.7600	234.9600	+1.389%	1,419,525	-27.690%
2025-06-11	231.2400	237.8200	231.0400	231.7400	-0.103%	1,293,531	-26.685%
2025-06-10	233.7600	235.9800	231.2100	231.9800	-0.468%	1,137,707	-26.761%
2025-06-09	232.0000	236.3200	231.0000	233.0700	+1.027%	1,251,927	-27.103%
2025-06-06	230.6700	232.0800	227.4100	230.7000	+1.558%	3,453,625	-26.355%
2025-06-05	230.7300	233.7700	225.8500	227.1600	-1.590%	1,708,863	-25.207%
2025-06-04	233.4400	236.5600	230.6300	230.8300	-1.110%	1,106,097	-26.396%
2025-06-03	229.5500	235.3000	227.1100	233.4200	+0.877%	1,129,442	-27.213%
2025-06-02	232.3200	232.8450	225.9500	231.3900	-0.746%	1,300,502	-26.574%
2025-05-30	229.5900	233.8500	228.3710	233.1300	+1.326%	2,524,816	-27.122%
2025-05-29	229.2100	231.3878	226.1069	230.0800	+1.005%	1,283,603	-26.156%
2025-05-28	227.0000	232.5599	226.6700	227.7900	+0.521%	1,581,123	-25.414%
2025-05-27	226.5100	227.6900	221.0000	226.6100	+0.747%	1,555,476	-25.025%
2025-05-23	227.6200	229.0050	222.2200	224.9300	-0.973%	1,674,901	-24.465%
2025-05-22	231.5950	238.3000	226.1000	227.1400	-7.580%	3,009,069	-25.200%
2025-05-21	249.7750	253.9700	245.7000	245.7700	-3.737%	1,554,558	-30.870%
2025-05-20	249.0000	255.8700	246.4750	255.3100	+3.222%	1,878,852	-33.453%
2025-05-19	245.0000	248.1300	239.6625	247.3400	+3.942%	2,095,672	-31.309%
2025-05-16	229.7400	239.1300	228.0000	237.9600	+4.612%	2,571,970	-28.601%
2025-05-15	225.3500	227.6000	212.4500	227.4700	-1.302%	4,230,023	-25.309%
2025-05-14	234.9300	234.9800	228.4300	230.4700	+0.690%	2,532,322	-26.281%
2025-05-13	244.4300	244.4300	228.5700	228.8900	-9.480%	3,848,469	-25.772%
2025-05-12	250.7200	255.6000	247.5500	252.8600	+1.335%	1,425,159	-32.809%
2025-05-09	253.3500	254.1600	248.6000	249.5300	-1.508%	1,088,225	-31.912%
2025-05-08	252.7400	256.1100	251.5000	253.3500	+0.091%	1,234,887	-32.939%
2025-05-07	254.8700	254.8700	250.0000	253.1200	+0.536%	782,897	-32.878%
2025-05-06	255.0700	257.9999	250.7900	251.7700	-1.917%	985,553	-32.518%
2025-05-05	256.9800	260.0300	256.0500	256.6900	-0.693%	1,348,335	-33.811%
2025-05-02	258.8700	260.2048	254.1400	258.4800	+0.953%	1,740,141	-34.270%
2025-05-01	264.1900	267.0100	255.6000	256.0400	-2.364%	1,755,610	-33.643%
2025-04-30	273.4450	276.1400	254.5000	262.2400	+1.110%	3,489,061	-35.212%
2025-04-29	264.5200	264.5200	257.9400	259.3600	-1.459%	2,472,514	-34.493%
2025-04-28	264.2200	266.6550	260.0158	263.2000	-0.454%	1,717,289	-35.448%
2025-04-25	266.1100	267.3100	262.0100	264.4000	-1.281%	1,097,955	-35.741%
2025-04-24	261.3900	268.0100	259.7500	267.8300	+1.601%	1,061,170	-36.564%
2025-04-23	259.3400	266.3400	255.2057	263.6100	+1.811%	1,092,431	-35.549%
2025-04-22	248.1500	259.2100	246.8300	258.9200	+5.291%	1,340,743	-34.381%
2025-04-21	262.5100	264.1750	243.6500	245.9100	-7.021%	2,050,617	-30.910%
2025-04-17	256.9600	270.3200	256.0400	264.4800	-7.398%	3,670,510	-35.761%
2025-04-16	286.1600	291.3300	282.0000	285.6100	-0.408%	1,338,437	-40.513%
2025-04-15	286.6400	288.6600	280.3100	286.7800	+0.688%	1,150,861	-40.756%
2025-04-14	296.0000	298.0000	281.8600	284.8200	-3.464%	1,473,643	-40.348%
2025-04-11	289.9900	296.2550	284.9000	295.0400	+1.650%	1,674,703	-42.415%
2025-04-10	286.5900	293.8800	279.4500	290.2500	+1.653%	2,277,711	-41.464%
2025-04-09	281.8600	290.8800	270.8448	285.5300	+1.270%	2,653,585	-40.497%
2025-04-08	292.1200	292.7400	274.6201	281.9500	+10.695%	4,637,924	-39.741%
2025-04-07	247.3300	256.3900	242.2200	254.7100	+0.370%	1,838,800	-33.297%
2025-04-04	263.5900	270.7100	253.0900	253.7700	-4.411%	2,435,104	-33.050%
2025-04-03	262.6900	274.9300	261.9600	265.4800	-0.120%	1,808,784	-36.003%
2025-04-02	262.7500	265.8000	261.0000	265.8000	+0.400%	1,117,484	-36.080%
2025-04-01	265.0800	268.2400	261.8950	264.7400	+0.053%	927,243	-35.824%
2025-03-31	263.3600	267.0000	260.7500	264.6000	+0.008%	1,201,515	-35.790%
2025-03-28	269.9600	271.6800	263.4100	264.5800	-2.145%	967,920	-35.785%
2025-03-27	271.3400	274.8400	267.3100	270.3800	-0.037%	1,284,387	-37.163%
2025-03-26	274.8000	275.3500	266.6600	270.4800	-1.202%	768,164	-37.186%
2025-03-25	272.4700	274.0000	268.9600	273.7700	+0.754%	1,346,107	-37.941%
2025-03-24	266.1000	272.7400	265.5650	271.7200	+2.085%	1,232,002	-37.472%
2025-03-21	266.1400	269.3100	263.2300	266.1700	-0.247%	1,679,571	-36.169%
2025-03-20	266.5800	268.5000	265.0000	266.8300	-0.191%	1,009,073	-36.327%
2025-03-19	268.4300	269.6600	264.1800	267.3400	-0.904%	1,332,933	-36.448%
2025-03-18	265.1300	271.3850	263.8600	269.7800	+2.031%	1,343,105	-37.023%
2025-03-17	255.7300	265.6335	254.0727	264.4100	+4.559%	1,067,455	-35.744%
2025-03-14	254.6800	259.2450	251.2400	252.8800	+0.457%	1,322,091	-32.814%
2025-03-13	247.9900	252.9200	245.0000	251.7300	+1.052%	1,032,566	-32.507%
2025-03-12	250.2300	252.8600	247.0000	249.1100	-0.436%	1,131,806	-31.797%
2025-03-11	252.1600	255.1400	247.8910	250.2000	-0.418%	1,331,519	-32.094%
2025-03-10	258.5100	263.6699	249.0200	251.2500	-3.276%	2,048,929	-32.378%
2025-03-07	262.4200	268.5000	259.1300	259.7600	-2.258%	1,501,065	-34.593%
2025-03-06	261.6000	267.3450	260.0050	265.7600	+1.389%	1,411,905	-36.070%
2025-03-05	262.5800	264.8400	259.1000	262.1200	-0.251%	957,134	-35.182%
2025-03-04	260.5100	266.4400	259.3900	262.7800	+0.474%	1,275,493	-35.345%
2025-03-03	270.7200	272.7800	260.9000	261.5400	-3.284%	1,535,253	-35.039%
2025-02-28	260.3900	271.2800	260.3900	270.4200	+3.435%	2,084,304	-37.172%
2025-02-27	259.0400	263.1900	256.7850	261.4400	+2.497%	1,438,659	-35.014%
2025-02-26	257.6600	259.0500	252.2500	255.0700	-1.620%	1,467,119	-33.391%
2025-02-25	254.9300	259.7250	248.8000	259.2700	+1.675%	1,738,343	-34.470%
2025-02-24	258.0300	259.8800	253.8500	255.0000	-0.356%	1,648,938	-33.373%
2025-02-21	258.0000	264.0000	253.1500	255.9100	-5.673%	2,855,593	-33.609%
2025-02-20	263.3400	272.1300	262.0805	271.3000	+2.177%	1,011,057	-37.376%
2025-02-19	256.5500	265.9200	255.1180	265.5200	+3.219%	1,221,068	-36.012%
2025-02-18	252.9100	259.1700	251.0850	257.2400	+1.343%	1,392,824	-33.953%
2025-02-14	254.0000	258.3100	249.8800	253.8300	+0.376%	2,365,382	-33.065%
2025-02-13	261.9900	263.2500	251.9800	252.8800	-2.750%	1,708,407	-32.814%
2025-02-12	259.4000	268.3550	258.4700	260.0300	+1.045%	2,527,606	-34.661%
2025-02-11	273.6300	273.6300	242.7500	257.3400	-3.546%	4,496,084	-33.978%
2025-02-10	272.7400	272.7400	259.0700	266.8000	-2.745%	2,780,190	-36.319%
2025-02-07	279.5800	281.5400	273.2100	274.3300	-1.878%	968,289	-38.067%
2025-02-06	289.2400	291.6500	277.3400	279.5800	-3.769%	1,477,753	-39.230%
2025-02-05	294.9000	295.3500	286.4700	290.5300	-1.692%	1,086,903	-41.521%
2025-02-04	290.0700	297.5550	286.2400	295.5300	+0.863%	1,554,864	-42.510%
2025-02-03	291.2300	295.6100	289.9600	293.0000	-0.078%	1,523,714	-42.014%
2025-01-31	296.0000	297.0000	292.7100	293.2300	-1.239%	1,224,167	-42.059%
2025-01-30	292.8500	298.0100	288.7123	296.9100	+0.911%	1,182,027	-42.777%
2025-01-29	302.3400	304.8700	292.1000	294.2300	-2.930%	1,243,373	-42.256%
2025-01-28	296.7000	303.9600	296.5000	303.1100	+1.797%	1,088,080	-43.948%
2025-01-27	298.1500	303.6500	296.7500	297.7600	+1.062%	1,803,102	-42.941%
2025-01-24	291.6000	298.5000	289.8200	294.6300	+0.283%	1,134,008	-42.334%
2025-01-23	289.6600	307.2800	282.1600	293.8000	+3.117%	4,983,661	-42.172%
2025-01-22	281.1300	285.8700	278.2900	284.9200	+0.088%	887,550	-40.369%
2025-01-21	283.1500	284.9500	280.3600	284.6700	+0.722%	935,831	-40.317%
2025-01-17	275.4000	287.0600	270.8625	282.6300	+2.476%	1,740,097	-39.886%
2025-01-16	275.0100	279.3200	268.4400	275.8000	-1.320%	1,492,965	-38.397%
2025-01-15	280.7500	284.3699	279.2700	279.4900	-1.111%	1,135,779	-39.211%
2025-01-14	283.5100	288.3000	281.2000	282.6300	-1.646%	980,182	-39.886%
2025-01-13	281.8500	290.6700	278.9500	287.3600	+6.809%	1,932,606	-40.876%
2025-01-10	268.0000	275.5000	267.1200	269.0400	+0.339%	1,623,528	-36.850%
2025-01-08	266.6200	268.9100	260.4500	268.1300	+0.344%	850,046	-36.635%
2025-01-07	265.8500	271.4600	265.0300	267.2100	+1.105%	963,169	-36.417%
2025-01-06	263.8900	271.3600	263.1750	264.2900	+0.693%	1,605,540	-35.715%
2025-01-03	253.4900	265.8150	251.6953	262.4700	+3.887%	1,344,289	-35.269%
2025-01-02	256.9550	259.0892	252.0000	252.6500	-0.418%	752,985	-32.753%
2024-12-31	253.8700	258.5700	251.2900	253.7100	-0.216%	851,012	-33.034%
2024-12-30	253.6000	256.3500	250.4976	254.2600	-0.540%	943,146	-33.179%
2024-12-27	254.0000	257.3700	253.0000	255.6400	-0.195%	838,414	-33.539%
2024-12-26	254.4400	258.3699	253.5897	256.1400	+0.243%	828,383	-33.669%
2024-12-24	254.3000	256.6500	252.4790	255.5200	-0.086%	482,229	-33.508%
2024-12-23	247.2700	256.5000	244.5100	255.7400	+3.497%	1,782,827	-33.565%
2024-12-20	235.3400	252.5400	234.6600	247.1000	+4.801%	3,990,482	-31.242%
2024-12-19	237.9250	240.0000	231.6500	235.7800	-1.697%	2,363,689	-27.941%
2024-12-18	237.1800	242.4000	235.5001	239.8500	+2.548%	2,674,473	-29.164%
2024-12-17	258.4100	260.2080	233.0000	233.8900	-10.201%	5,626,798	-27.359%
2024-12-16	271.7500	276.1160	257.3900	260.4600	-4.983%	2,924,556	-34.769%
2024-12-13	271.7900	274.2200	269.1300	274.1200	+0.491%	1,365,582	-38.020%
2024-12-12	278.0000	279.9100	272.7400	272.7800	-1.948%	1,626,257	-37.715%
2024-12-11	283.2100	288.1600	275.6250	278.2000	-2.666%	1,720,697	-38.929%
2024-12-10	287.0100	290.7500	284.7800	285.8200	-0.147%	1,062,747	-40.557%
2024-12-09	282.3100	288.9900	281.8700	286.2400	+1.601%	1,039,187	-40.644%
2024-12-06	284.6000	284.6000	274.5300	281.7300	-0.470%	1,627,430	-39.694%
2024-12-05	288.4400	288.4400	281.9100	283.0600	-1.743%	1,064,546	-39.977%
2024-12-04	289.7500	291.1300	283.2600	288.0800	-1.048%	1,244,367	-41.023%
2024-12-03	290.9700	294.9100	286.8241	291.1300	-0.682%	1,031,405	-41.641%
2024-12-02	296.0000	297.0350	291.6801	293.1300	-1.097%	1,022,687	-42.039%
2024-11-29	294.9200	298.9200	294.8450	296.3800	-0.101%	506,648	-42.675%
2024-11-27	296.6700	299.1900	294.9600	296.6800	+0.369%	744,229	-42.733%
2024-11-26	304.0000	304.0000	294.4700	295.5900	-2.824%	1,300,594	-42.522%
2024-11-25	312.0000	313.0000	303.6300	304.1800	+2.036%	2,410,261	-44.145%
2024-11-22	296.0000	303.0300	295.4100	298.1100	+0.812%	1,435,546	-43.008%
2024-11-21	293.2100	296.5200	291.6300	295.7100	+0.592%	1,199,786	-42.545%
2024-11-20	283.2300	295.7200	282.5000	293.9700	+5.828%	2,233,760	-42.205%
2024-11-19	270.1000	278.3700	268.4100	277.7800	+2.370%	1,427,439	-38.836%
2024-11-18	275.0000	279.4300	270.8100	271.3500	-1.567%	1,850,098	-37.387%
2024-11-15	284.6000	284.6000	274.5900	275.6700	-2.638%	1,823,974	-38.368%
2024-11-14	286.0800	289.2100	280.3300	283.1400	-2.170%	2,020,681	-39.994%
2024-11-13	278.9800	291.0900	277.2600	289.4200	+3.342%	2,146,432	-41.296%
2024-11-12	283.3000	285.9919	274.2500	280.0600	-0.843%	1,629,745	-39.334%
2024-11-11	273.0000	283.6000	270.7200	282.4400	-1.971%	2,201,570	-39.846%
2024-11-08	288.7100	293.2550	286.0000	288.1200	+0.125%	1,660,226	-41.032%
2024-11-07	288.4800	297.5000	285.4800	287.7600	-0.260%	2,396,216	-40.958%
2024-11-06	290.2600	290.7100	278.0150	288.5100	+10.710%	5,094,900	-41.111%
2024-11-05	256.2000	261.9300	252.2100	260.6000	+1.976%	1,451,723	-34.804%
2024-11-04	260.9000	262.0900	251.8300	255.5500	-1.979%	1,902,838	-33.516%
2024-11-01	259.0700	265.0000	258.1700	260.7100	+1.117%	1,393,377	-34.832%
2024-10-31	257.4000	265.4800	256.0000	257.8300	-3.188%	1,816,168	-34.104%
2024-10-30	260.0000	273.2800	259.8150	266.3200	+3.317%	3,334,041	-36.205%
2024-10-29	260.5700	264.2600	257.4340	257.7700	-1.272%	1,775,320	-34.089%
2024-10-28	261.0200	265.8100	258.9100	261.0900	+0.138%	1,412,318	-34.927%
2024-10-25	263.0300	266.8300	259.7600	260.7300	+0.831%	1,652,099	-34.837%
2024-10-24	262.7500	265.1600	258.1000	258.5800	-0.027%	1,682,274	-34.295%
2024-10-23	262.3100	263.6139	256.5601	258.6500	-1.395%	1,500,526	-34.313%
2024-10-22	260.9900	265.1400	259.5000	262.3100	+0.668%	1,847,996	-35.229%
2024-10-21	270.0000	275.4450	257.7350	260.5700	-2.459%	3,465,988	-34.797%
2024-10-18	264.5400	272.0000	258.9800	267.1400	+0.300%	4,639,846	-36.400%
2024-10-17	249.1000	266.7000	247.3300	266.3400	+4.214%	3,654,513	-36.209%
2024-10-16	258.2200	260.5800	255.2800	255.5700	-0.788%	1,741,986	-33.521%
2024-10-15	251.2400	265.3400	251.2400	257.6000	-3.737%	3,132,349	-34.045%
2024-10-14	260.0000	271.3099	259.4100	267.6000	+3.693%	2,813,297	-36.510%
2024-10-11	246.9500	260.4800	246.7273	258.0700	+2.637%	3,975,344	-34.165%
2024-10-10	245.7200	252.2700	245.4900	251.4400	+2.440%	2,482,822	-32.429%
2024-10-09	243.0000	245.8000	242.0000	245.4500	+0.925%	1,803,548	-30.780%
2024-10-08	240.3600	246.7100	240.0000	243.2000	+2.924%	3,056,859	-30.140%
2024-10-07	235.5000	238.0250	230.4900	236.2900	-1.558%	3,051,376	-28.097%
2024-10-04	241.7000	246.9600	239.6300	240.0300	-0.724%	3,584,353	-29.217%
2024-10-03	245.6800	245.7900	237.0100	241.7800	-1.911%	5,383,696	-29.730%
2024-10-02	219.7600	249.8800	213.3100	246.4900	-11.795%	19,639,530	-31.072%
2024-10-01	315.0000	315.4000	276.7950	279.4500	-11.773%	7,044,420	-39.202%
2024-09-30	320.6600	324.3800	316.0000	316.7400	-0.886%	1,497,630	-46.360%
2024-09-27	316.0800	322.1397	313.8800	319.5700	+2.086%	1,206,303	-46.835%

document.getElementById("ZnJd9N").onerror = function(){this.style.display='none';}; .dark-mode .vyLf6p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vyLf6p{ color: #333333; background-color: white; border: 2px solid #333333; }HUMHumana Inc.stock NYSE

HUM
Humana Inc.
stock NYSE