Dark

HUM
Humana Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:52 PM EDT

385.64USD-1.780%(-6.99)746,602

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 8:09:30 AM EDT

384.00USD-0.399%(-1.54)187

After-hours

Aug 28, 2026 4:14:30 PM EDT

386.02USD+0.099%(+0.38)178,063

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	392.7100	397.3271	385.2200	385.5400	-1.806%	746,602	0.000%
2026-08-27	386.6700	397.0000	386.4500	392.6300	+0.401%	899,479	-1.806%
2026-08-26	390.0000	403.1500	386.5500	391.0600	+0.346%	908,160	-1.412%
2026-08-25	388.9900	390.0000	380.9500	389.7100	+0.802%	954,876	-1.070%
2026-08-24	380.4900	389.8500	379.2700	386.6100	+2.040%	1,455,018	-0.277%
2026-08-21	381.6900	387.9800	378.6250	378.8800	-0.486%	1,143,637	+1.758%
2026-08-20	374.2900	387.7900	374.2900	380.7300	+0.717%	1,316,616	+1.263%
2026-08-19	385.0000	387.6100	371.5000	378.0200	-1.042%	1,141,349	+1.989%
2026-08-18	384.0000	392.5250	381.6900	382.0000	-0.601%	741,195	+0.927%
2026-08-17	386.5200	387.0850	380.0600	384.3100	-1.218%	756,587	+0.320%
2026-08-14	384.0000	389.7000	380.0850	389.0500	+1.060%	761,091	-0.902%
2026-08-13	390.2700	392.5767	382.5100	384.9700	-0.993%	754,150	+0.148%
2026-08-12	371.9800	389.4800	370.3800	388.8300	+4.294%	1,258,739	-0.846%
2026-08-11	386.5100	389.5300	371.9600	372.8200	-3.339%	733,248	+3.412%
2026-08-10	385.0000	393.4750	384.0900	385.7000	+0.182%	1,150,468	-0.041%
2026-08-07	364.0000	385.6600	363.7750	385.0000	+4.836%	1,405,174	+0.140%
2026-08-06	366.4600	369.9900	355.7100	367.2400	+0.940%	1,371,687	+4.983%
2026-08-05	362.8000	367.9200	353.6900	363.8200	+0.458%	1,492,827	+5.970%
2026-08-04	374.6200	374.6600	360.1800	362.1600	-3.295%	1,553,375	+6.456%
2026-08-03	365.0000	374.5200	360.7600	374.5000	+2.924%	1,394,376	+2.948%
2026-07-31	371.6900	372.1500	362.8600	363.8600	-0.764%	1,454,854	+5.958%
2026-07-30	363.7700	376.4500	357.3800	366.6600	+0.342%	2,368,332	+5.149%
2026-07-29	388.2000	395.3000	355.8113	365.4100	-5.994%	4,110,366	+5.509%
2026-07-28	378.6800	389.2400	371.5000	388.7100	+1.983%	2,253,982	-0.816%
2026-07-27	390.5800	391.4100	376.5100	381.1500	-2.099%	1,361,923	+1.152%
2026-07-24	395.4900	399.6100	387.4100	389.3200	-1.313%	740,286	-0.971%
2026-07-23	394.5000	397.4000	389.2100	394.5000	-0.780%	1,182,719	-2.271%
2026-07-22	400.6800	404.6100	394.8600	397.6000	-1.667%	689,812	-3.033%
2026-07-21	399.4200	407.3400	396.5050	404.3400	+1.542%	724,972	-4.650%
2026-07-20	400.3200	406.5399	396.4350	398.2000	-0.450%	1,052,407	-3.179%
2026-07-17	387.5000	401.3700	385.7850	400.0000	+3.498%	2,048,056	-3.615%
2026-07-16	424.5400	428.8818	385.2200	386.4800	-5.223%	2,288,356	-0.243%
2026-07-15	401.8250	412.3300	394.4625	407.7800	+0.248%	1,565,885	-5.454%
2026-07-14	410.0000	412.6700	403.8100	406.7700	+0.190%	967,137	-5.219%
2026-07-13	399.7100	409.3700	396.5200	406.0000	+3.513%	1,157,014	-5.039%
2026-07-10	398.6600	398.6600	390.4600	392.2200	-1.393%	1,788,275	-1.703%
2026-07-09	394.9600	403.4100	390.9700	397.7600	+0.371%	1,225,808	-3.072%
2026-07-08	396.2000	405.0500	393.3400	396.2900	+0.423%	1,182,076	-2.713%
2026-07-07	395.1500	400.0000	391.8200	394.6200	+0.448%	831,101	-2.301%
2026-07-06	398.0000	400.0000	388.1025	392.8600	-0.980%	1,349,450	-1.863%
2026-07-02	412.2200	415.0000	391.6400	396.7500	-3.095%	1,399,865	-2.825%
2026-07-01	395.6700	414.8200	391.9654	409.4200	+3.071%	1,689,386	-5.833%
2026-06-30	389.3600	398.8000	385.8400	397.2200	+2.139%	1,548,488	-2.940%
2026-06-29	381.3800	390.0200	377.5400	388.9000	+1.318%	1,231,150	-0.864%
2026-06-26	374.3300	385.4900	372.6050	383.8400	+2.085%	1,704,877	+0.443%
2026-06-25	358.5500	379.6500	358.5500	376.0000	+3.971%	1,151,431	+2.537%
2026-06-24	361.9300	365.6250	353.0600	361.6400	+0.699%	1,663,341	+6.609%
2026-06-23	361.9000	365.9900	358.7300	359.1300	-0.441%	1,568,593	+7.354%
2026-06-22	363.2300	369.9600	356.3800	360.7200	+0.019%	1,706,150	+6.881%
2026-06-18	363.5300	369.8900	357.4150	360.6500	-0.373%	3,571,219	+6.901%
2026-06-17	367.7300	368.2900	359.4500	362.0000	-2.027%	1,420,293	+6.503%
2026-06-16	380.4600	380.8600	368.6850	369.4900	-2.832%	1,697,139	+4.344%
2026-06-15	374.0400	380.7900	363.7890	380.2600	+0.274%	1,784,733	+1.389%
2026-06-12	370.7400	379.5000	365.5100	379.2200	+2.856%	980,207	+1.667%
2026-06-11	368.8500	372.7000	364.3600	368.6900	+1.161%	1,097,687	+4.570%
2026-06-10	364.3400	369.3400	359.5800	364.4600	+0.352%	960,797	+5.784%
2026-06-09	357.3300	365.2200	355.3000	363.1800	+2.023%	1,436,216	+6.157%
2026-06-08	345.6300	356.0100	343.9200	355.9800	+1.685%	1,117,760	+8.304%
2026-06-05	348.8400	351.8800	342.7100	350.0800	+0.080%	1,739,360	+10.129%
2026-06-04	336.2800	351.8800	333.5500	349.8000	+6.796%	1,892,190	+10.217%
2026-06-03	321.2000	332.2600	321.2000	327.5400	+2.076%	1,125,134	+17.708%
2026-06-02	325.1500	328.3100	318.1301	320.8800	-2.263%	919,866	+20.151%
2026-06-01	318.5500	333.3100	316.0000	328.3100	+7.495%	1,954,748	+17.432%
2026-05-29	309.1300	309.2400	303.0100	305.4200	-1.063%	1,575,421	+26.233%
2026-05-28	306.3100	309.7100	304.0000	308.7000	+0.793%	576,624	+24.891%
2026-05-27	304.6400	307.6950	302.0400	306.2700	+1.518%	724,613	+25.882%
2026-05-26	305.6000	306.4599	300.3100	301.6900	-2.033%	698,135	+27.793%
2026-05-22	305.0400	309.2100	302.0000	307.9500	+1.406%	678,101	+25.196%
2026-05-21	303.6900	306.6500	300.0000	303.6800	-0.138%	939,197	+26.956%
2026-05-20	314.5000	315.6600	304.0500	304.1000	-2.077%	1,593,978	+26.781%
2026-05-19	304.7800	313.1850	302.0900	310.5500	+1.487%	1,720,342	+24.147%
2026-05-18	300.5400	306.5600	293.3600	306.0000	+0.288%	1,744,691	+25.993%
2026-05-15	302.0000	310.9400	295.0000	305.1200	+1.251%	1,975,954	+26.357%
2026-05-14	302.7800	305.9900	298.0901	301.3500	-1.148%	2,037,000	+27.938%
2026-05-13	298.3400	308.5000	292.0700	304.8500	+3.217%	3,077,816	+26.469%
2026-05-12	273.8100	297.4600	271.9600	295.3500	+7.690%	2,904,416	+30.537%
2026-05-11	272.0800	284.2950	269.9623	274.2600	-0.255%	2,485,070	+40.575%
2026-05-08	250.0000	274.9700	247.5000	274.9600	+11.266%	3,151,855	+40.217%
2026-05-07	245.7750	248.3100	239.6500	247.1200	+0.321%	1,178,544	+56.013%
2026-05-06	241.3100	251.7800	241.0650	246.3300	+2.839%	1,544,896	+56.514%
2026-05-05	237.9300	242.6950	237.6000	239.5300	+0.660%	1,183,510	+60.957%
2026-05-04	234.1700	238.3900	233.7100	237.9600	+1.853%	1,058,588	+62.019%
2026-05-01	237.7550	238.1300	231.1200	233.6300	-1.188%	1,493,284	+65.022%
2026-04-30	242.9400	246.8200	236.2900	236.4400	-2.748%	2,165,237	+63.060%
2026-04-29	217.1900	244.5500	213.9000	243.1200	+5.833%	4,027,975	+58.580%
2026-04-28	225.0000	234.2100	225.0000	229.7200	+2.728%	2,945,048	+67.830%
2026-04-27	215.0000	224.6800	214.2500	223.6200	+3.898%	1,348,325	+72.409%
2026-04-24	214.1300	215.4000	211.6800	215.2300	+0.130%	1,011,837	+79.129%
2026-04-23	218.4600	219.8000	212.7900	214.9500	-1.127%	1,228,480	+79.363%
2026-04-22	219.2600	219.8600	213.8900	217.4000	+0.018%	1,639,650	+77.341%
2026-04-21	221.7090	223.7400	216.4900	217.3600	+3.337%	3,066,882	+77.374%
2026-04-20	204.2900	210.5850	203.9200	210.3400	+2.535%	1,506,910	+83.294%
2026-04-17	201.8000	205.5300	200.3300	205.1400	+2.182%	1,896,620	+87.940%
2026-04-16	198.8200	201.7500	196.2100	200.7600	+1.205%	1,825,500	+92.040%
2026-04-15	196.7300	198.7350	193.0000	198.3700	+1.101%	1,294,620	+94.354%
2026-04-14	198.5100	201.7900	195.5500	196.2100	-1.019%	1,123,501	+96.494%
2026-04-13	191.0000	198.4500	190.0214	198.2300	+3.164%	1,424,192	+94.491%
2026-04-10	198.7100	199.7900	191.8900	192.1500	-2.620%	1,371,542	+100.645%
2026-04-09	197.0500	200.4400	194.5354	197.3200	-0.539%	1,319,945	+95.388%
2026-04-08	199.4700	201.4700	195.7300	198.3900	+0.629%	1,985,240	+94.334%
2026-04-07	202.0000	203.5000	190.0500	197.1500	+7.939%	5,411,487	+95.557%
2026-04-06	178.4000	184.7000	177.5400	182.6500	+2.710%	2,055,819	+111.081%
2026-04-02	176.5000	181.0000	174.8400	177.8300	+0.497%	972,851	+116.803%
2026-04-01	173.5300	178.8400	172.0400	176.9500	+2.053%	1,529,013	+117.881%
2026-03-31	167.6100	174.2100	167.1105	173.3900	+4.452%	1,468,107	+122.354%
2026-03-30	170.5100	170.5100	164.5000	166.0000	-1.827%	1,766,494	+132.253%
2026-03-27	173.5000	174.5950	167.1100	169.0900	-3.454%	1,682,450	+128.009%
2026-03-26	173.2300	175.2000	172.5100	175.1400	+0.517%	1,197,989	+120.132%
2026-03-25	174.0000	175.1675	169.2900	174.2400	+1.167%	1,197,790	+121.270%
2026-03-24	169.1600	174.8300	167.5800	172.2300	+1.228%	2,042,242	+123.852%
2026-03-23	172.3700	173.5800	166.5300	170.1400	+0.141%	1,654,206	+126.602%
2026-03-20	165.0000	170.5900	163.1100	169.9000	+2.073%	3,986,694	+126.922%
2026-03-19	170.7500	173.0800	165.4700	166.4500	-2.330%	1,502,564	+131.625%
2026-03-18	169.0000	172.4200	167.5600	170.4200	-0.205%	1,482,924	+126.229%
2026-03-17	171.5700	173.1000	169.2350	170.7700	+0.459%	1,111,606	+125.766%
2026-03-16	167.5900	173.1099	167.1650	169.9900	+2.756%	1,410,762	+126.802%
2026-03-13	165.4500	169.1600	165.0000	165.4300	+1.075%	1,274,856	+133.053%
2026-03-12	170.6400	170.9400	163.6000	163.6700	-4.259%	1,810,018	+135.559%
2026-03-11	173.0000	174.6299	169.7800	170.9500	-1.538%	1,382,229	+125.528%
2026-03-10	179.7100	179.9800	171.9600	173.6200	-2.750%	1,405,793	+122.060%
2026-03-09	177.9500	179.2700	173.8200	178.5300	-0.346%	1,747,258	+115.953%
2026-03-06	181.4600	181.4600	178.1900	179.1500	-0.885%	1,150,121	+115.205%
2026-03-05	181.2200	183.6900	177.8450	180.7500	-1.289%	1,734,574	+113.300%
2026-03-04	181.2900	184.8150	180.5100	183.1100	+0.843%	1,441,937	+110.551%
2026-03-03	184.4700	184.8500	176.7100	181.5800	-3.044%	1,707,472	+112.325%
2026-03-02	188.4300	189.5000	182.0000	187.2800	-1.711%	1,271,317	+105.863%
2026-02-27	185.6900	192.0000	184.0600	190.5400	+1.986%	2,346,521	+102.341%
2026-02-26	178.8500	187.4400	177.7500	186.8300	+6.117%	1,930,142	+106.359%
2026-02-25	177.8000	179.1800	175.2500	176.0600	+0.813%	1,894,473	+118.982%
2026-02-24	180.5000	180.8850	173.2650	174.6400	-3.599%	2,041,826	+120.763%
2026-02-23	188.8800	189.6150	180.8300	181.1600	-4.567%	1,259,989	+112.817%
2026-02-20	190.5500	191.8100	187.5000	189.8300	-0.352%	1,582,487	+103.098%
2026-02-19	187.8600	192.0200	183.6700	190.5000	+1.806%	1,653,728	+102.383%
2026-02-18	185.2800	187.9700	183.0500	187.1200	+1.151%	1,415,831	+106.039%
2026-02-17	184.2800	187.6450	183.0000	184.9900	+0.483%	1,988,043	+108.411%
2026-02-13	178.8400	184.5000	178.4150	184.1000	+2.947%	2,740,467	+109.419%
2026-02-12	172.7000	181.7900	170.5000	178.8300	+1.956%	3,327,030	+115.590%
2026-02-11	170.9600	182.9200	169.6144	175.4000	-3.254%	6,919,279	+119.806%
2026-02-10	189.5700	191.5600	180.8900	181.3000	-4.322%	4,244,767	+112.653%
2026-02-09	192.9750	195.2000	188.6700	189.4900	-2.295%	2,228,116	+103.462%
2026-02-06	189.2300	196.7500	189.2300	193.9400	+0.201%	1,986,325	+98.793%
2026-02-05	191.7650	196.2000	189.8100	193.5500	+0.771%	2,019,620	+99.194%
2026-02-04	190.0300	196.3409	190.0000	192.0700	-0.492%	2,104,039	+100.729%
2026-02-03	187.0400	193.4100	186.9501	193.0200	+3.109%	2,541,807	+99.741%
2026-02-02	188.8100	192.3900	186.0000	187.2000	-4.098%	2,819,762	+105.951%
2026-01-30	194.7700	197.5000	192.4000	195.2000	-0.747%	3,220,353	+97.510%
2026-01-29	195.9700	197.7800	193.2175	196.6700	+1.371%	3,255,284	+96.034%
2026-01-28	206.7500	207.9873	191.3900	194.0100	-6.695%	8,300,086	+98.722%
2026-01-27	219.9800	223.0000	206.2100	207.9300	-21.128%	10,459,382	+85.418%
2026-01-26	264.8500	269.0886	261.4700	263.6300	-1.077%	1,699,245	+46.243%
2026-01-23	265.0500	269.1850	264.0000	266.5000	+0.079%	1,268,558	+44.668%
2026-01-22	270.8500	274.7200	265.0000	266.2900	-1.618%	1,096,067	+44.782%
2026-01-21	270.1700	271.5600	265.1700	270.6700	+0.996%	1,255,492	+42.439%
2026-01-20	271.3100	279.5799	267.8900	268.0000	-1.932%	1,537,199	+43.858%
2026-01-16	282.4400	283.0799	271.5700	273.2800	-3.758%	885,655	+41.079%
2026-01-15	274.7000	285.6050	269.2100	283.9500	+3.578%	976,926	+35.777%
2026-01-14	273.1700	278.4650	272.7800	274.1400	+0.066%	941,604	+40.636%
2026-01-13	276.4400	277.9600	272.8550	273.9600	-0.951%	441,779	+40.729%
2026-01-12	276.7300	277.1100	271.7300	276.5900	-0.094%	719,030	+39.390%
2026-01-09	279.4900	280.7400	276.7400	276.8500	-0.259%	598,229	+39.260%
2026-01-08	276.6800	282.7100	275.5850	277.5700	+0.913%	791,865	+38.898%
2026-01-07	276.5600	278.8800	273.6600	275.0600	-1.708%	737,161	+40.166%
2026-01-06	274.8500	284.4400	274.6700	279.8400	+1.465%	1,014,663	+37.772%
2026-01-05	264.6000	277.6750	263.2850	275.8000	+4.280%	1,296,844	+39.790%
2026-01-02	256.0400	266.0000	256.0400	264.4800	+3.260%	1,443,189	+45.773%
2025-12-31	258.3700	261.6250	256.1100	256.1300	-1.127%	617,616	+50.525%
2025-12-30	258.0900	261.2200	257.4300	259.0500	+0.275%	598,718	+48.828%
2025-12-29	258.6100	260.0000	257.1000	258.3400	-0.189%	901,449	+49.237%
2025-12-26	258.2600	259.0200	254.3750	258.8300	-0.162%	557,277	+48.955%
2025-12-24	258.1700	259.2500	256.6700	259.2500	+0.828%	365,429	+48.714%
2025-12-23	256.5000	258.1100	255.5800	257.1200	-0.217%	924,799	+49.946%
2025-12-22	255.9900	263.0000	255.9900	257.6800	-0.663%	1,111,718	+49.620%
2025-12-19	259.8400	262.7300	258.2600	259.4000	-0.487%	1,860,135	+48.628%
2025-12-18	259.3000	266.7000	257.4100	260.6700	+0.150%	1,301,972	+47.903%
2025-12-17	257.4700	266.0800	256.3500	260.2800	+0.821%	1,081,930	+48.125%
2025-12-16	268.1150	270.3500	256.0500	258.1600	-6.035%	3,000,183	+49.341%
2025-12-15	268.8300	274.9300	265.3800	274.7400	+2.343%	2,028,861	+40.329%
2025-12-12	267.3600	274.9900	267.2300	268.4500	+0.735%	1,130,742	+43.617%
2025-12-11	256.6300	271.1900	254.7100	266.4900	+3.830%	1,902,247	+44.673%
2025-12-10	249.2600	256.8400	247.5300	256.6600	+2.504%	1,046,980	+50.214%
2025-12-09	255.6600	258.6490	249.8300	250.3900	-2.340%	970,674	+53.976%
2025-12-08	260.0000	262.3300	256.2200	256.3900	-0.566%	1,282,147	+50.372%
2025-12-05	262.5200	264.8000	256.1400	257.8500	+1.909%	1,627,163	+49.521%
2025-12-04	255.5000	257.4800	251.0300	253.0200	-1.518%	2,097,377	+52.375%
2025-12-03	242.7800	258.3400	241.5950	256.9200	+6.183%	2,531,071	+50.062%
2025-12-02	242.0900	244.0000	238.8100	241.9600	-0.111%	1,696,598	+59.340%
2025-12-01	246.0000	246.7700	241.8100	242.2300	-1.440%	1,623,567	+59.163%
2025-11-28	246.1900	247.2600	242.8128	245.7700	-0.089%	621,850	+56.870%
2025-11-26	237.6400	246.1700	235.5600	245.9900	+3.409%	1,993,578	+56.730%
2025-11-25	228.4000	238.1250	228.4000	237.8800	+3.787%	2,181,993	+62.073%
2025-11-24	229.5100	229.8500	222.0400	229.2000	+0.925%	2,121,129	+68.211%
2025-11-21	223.3800	231.7600	221.5000	227.1000	+1.706%	1,779,659	+69.767%
2025-11-20	231.9800	233.5800	222.8000	223.2900	-2.451%	1,442,785	+72.663%
2025-11-19	237.8800	239.0900	226.8100	228.9000	-2.221%	1,493,304	+68.432%
2025-11-18	232.9400	238.9200	230.8100	234.1000	-0.004%	1,423,355	+64.690%
2025-11-17	236.5000	239.0000	233.2900	234.1100	-1.269%	1,261,715	+64.683%
2025-11-14	235.3600	237.4352	230.7101	237.1200	+0.161%	1,540,455	+62.593%
2025-11-13	240.5000	242.9200	236.0500	236.7400	-1.555%	1,457,142	+62.854%
2025-11-12	243.7100	246.7200	240.4200	240.4800	-1.228%	1,829,035	+60.321%
2025-11-11	239.9800	245.5000	238.5001	243.4700	+2.118%	1,492,141	+58.352%
2025-11-10	248.1400	249.5110	237.6400	238.4200	-5.404%	1,974,395	+61.706%
2025-11-07	251.0100	256.2300	248.5800	252.0400	+0.370%	1,472,385	+52.968%
2025-11-06	261.7600	264.4050	250.8300	251.1100	-5.220%	2,465,891	+53.534%
2025-11-05	260.7400	265.7000	251.1600	264.9400	-6.006%	3,485,442	+45.520%
2025-11-04	279.8900	284.2700	276.7000	281.8700	+0.697%	1,413,508	+36.779%
2025-11-03	277.9900	280.7600	271.4100	279.9200	+0.622%	1,295,263	+37.732%
2025-10-31	285.7000	287.1500	277.6000	278.1900	-2.598%	1,782,774	+38.589%
2025-10-30	293.0000	293.8499	284.0000	285.6100	-2.412%	1,791,132	+34.988%
2025-10-29	293.8800	296.4900	291.3400	292.6700	-0.723%	1,337,263	+31.732%
2025-10-28	297.2100	299.6800	288.0100	294.8000	+0.841%	1,329,379	+30.780%
2025-10-27	290.4400	294.5600	290.3200	292.3400	+0.581%	1,027,314	+31.881%
2025-10-24	291.0300	292.0000	287.6500	290.6500	-0.223%	791,956	+32.648%
2025-10-23	283.3800	293.1400	280.7000	291.3000	+1.244%	881,696	+32.352%
2025-10-22	295.0000	295.1975	287.3000	287.7200	-2.534%	972,340	+33.998%
2025-10-21	284.6700	295.4900	281.9250	295.2000	+3.944%	1,909,959	+30.603%
2025-10-20	275.6500	284.0400	275.6500	284.0000	+3.269%	1,071,661	+35.754%
2025-10-17	266.0000	279.1399	266.0000	275.0100	+2.892%	2,142,812	+40.191%
2025-10-16	262.1700	267.3800	261.2000	267.2800	+1.949%	1,520,958	+44.246%
2025-10-15	260.6000	262.5100	256.6900	262.1700	+0.214%	1,422,814	+47.057%
2025-10-14	266.1150	268.0000	257.9400	261.6100	-3.465%	2,745,356	+47.372%
2025-10-13	280.2400	281.0000	270.3500	271.0000	-3.290%	1,671,970	+42.266%
2025-10-10	285.9700	285.9900	275.9300	280.2200	-3.572%	1,610,519	+37.585%
2025-10-09	301.0200	301.0200	290.0600	290.6000	-2.496%	948,279	+32.670%
2025-10-08	295.6700	302.7850	293.4300	298.0400	+0.945%	1,551,415	+29.358%
2025-10-07	298.2900	298.7500	290.7900	295.2500	+0.017%	1,787,426	+30.581%
2025-10-06	284.4100	296.2500	283.0000	295.2000	+4.046%	2,777,760	+30.603%
2025-10-03	256.4800	287.5100	255.0100	283.7200	+10.560%	4,476,322	+35.887%
2025-10-02	246.2200	266.8700	239.0000	256.6200	+3.992%	5,300,539	+50.238%
2025-10-01	259.9600	261.7800	244.4600	246.7700	-5.150%	2,802,407	+56.235%
2025-09-30	253.6700	261.9149	253.6700	260.1700	+1.936%	1,603,191	+48.188%
2025-09-29	255.3800	256.0950	252.4489	255.2300	+0.110%	1,184,601	+51.056%
2025-09-26	256.2000	257.9300	253.1600	254.9500	+0.204%	1,255,938	+51.222%
2025-09-25	262.0000	263.2900	252.6800	254.4300	-2.878%	2,208,600	+51.531%
2025-09-24	257.7200	263.4000	257.7200	261.9700	+1.413%	1,569,133	+47.170%
2025-09-23	257.5300	262.6300	256.2850	258.3200	+0.175%	1,613,056	+49.249%
2025-09-22	250.8000	258.5800	248.5001	257.8700	+2.062%	1,927,351	+49.509%
2025-09-19	263.6900	263.6900	250.2400	252.6600	-4.606%	4,957,837	+52.592%
2025-09-18	270.2400	272.0000	264.8000	264.8600	-1.682%	1,355,421	+45.564%
2025-09-17	273.0000	273.8500	267.6600	269.3900	-1.076%	1,492,349	+43.116%
2025-09-16	272.0000	273.5000	264.8400	272.3200	-1.126%	2,637,357	+41.576%
2025-09-15	275.3000	276.9000	271.1000	275.4200	-0.369%	1,277,628	+39.983%
2025-09-12	276.9900	279.9400	274.2000	276.4400	-0.818%	1,138,456	+39.466%
2025-09-11	275.7100	282.4900	271.0250	278.7200	+1.879%	2,057,357	+38.325%
2025-09-10	270.0100	273.8700	254.0000	273.5800	+0.205%	4,315,995	+40.924%
2025-09-09	312.1400	314.5400	271.2000	273.0200	-12.037%	4,843,978	+41.213%
2025-09-08	309.9000	311.5900	302.7700	310.3800	+0.799%	1,147,615	+24.215%
2025-09-05	311.4600	315.3482	306.5300	307.9200	-1.308%	1,504,675	+25.208%
2025-09-04	310.9300	313.7100	308.0248	312.0000	+0.006%	1,621,339	+23.571%
2025-09-03	308.9100	314.2800	306.1400	311.9800	+0.619%	1,739,435	+23.578%
2025-09-02	304.5900	314.2800	303.0120	310.0600	+2.108%	1,966,081	+24.344%
2025-08-29	297.5600	304.0700	297.0000	303.6600	+1.937%	1,100,151	+26.964%
2025-08-28	297.2400	299.8050	294.3000	297.8900	+0.212%	997,492	+29.424%
2025-08-27	298.3000	301.3150	296.4400	297.2600	-0.539%	859,304	+29.698%
2025-08-26	296.7700	300.7800	295.0000	298.8700	+0.562%	1,010,565	+28.999%
2025-08-25	299.5900	300.4950	295.0001	297.2000	-0.771%	880,150	+29.724%
2025-08-22	296.8500	301.6200	295.9000	299.5100	+1.712%	1,615,932	+28.724%
2025-08-21	290.2800	296.7400	288.2806	294.4700	+1.541%	1,496,161	+30.927%
2025-08-20	288.3000	290.1700	285.4100	290.0000	+0.607%	1,247,813	+32.945%
2025-08-19	286.6800	292.0250	285.2100	288.2500	+0.369%	1,534,237	+33.752%
2025-08-18	289.3600	290.8700	287.0000	287.1900	+0.279%	1,298,136	+34.246%
2025-08-15	287.2000	290.6500	284.6200	286.3900	+1.795%	1,738,781	+34.621%
2025-08-14	280.8200	283.9000	279.0919	281.3400	-0.231%	1,144,794	+37.037%
2025-08-13	276.5200	283.4939	275.3150	281.9900	+2.564%	2,064,536	+36.721%
2025-08-12	266.9500	275.6300	265.8500	274.9400	+3.101%	1,547,209	+40.227%
2025-08-11	267.2500	271.9400	265.0000	266.6700	-0.004%	1,749,499	+44.576%
2025-08-08	256.7600	267.4200	255.6389	266.6800	+4.115%	1,678,450	+44.570%
2025-08-07	257.5300	259.0000	252.5500	256.1400	-0.187%	850,519	+50.519%
2025-08-06	253.4600	259.4579	252.4300	256.6200	+0.845%	1,263,459	+50.238%
2025-08-05	244.9300	258.8900	244.0950	254.4700	+2.879%	1,936,939	+51.507%
2025-08-04	248.8300	250.6600	245.3500	247.3500	+0.036%	1,316,343	+55.868%
2025-08-01	249.5100	252.0000	244.8300	247.2600	-1.045%	1,756,131	+55.925%
2025-07-31	260.1300	261.4700	247.9500	249.8700	-4.436%	3,140,934	+54.296%
2025-07-30	249.5900	265.2500	240.8350	261.4700	+12.402%	6,384,024	+47.451%
2025-07-29	229.8200	237.2800	227.5100	232.6200	+0.475%	2,089,086	+65.738%
2025-07-28	237.1000	239.4300	231.1000	231.5200	-2.715%	1,791,839	+66.526%
2025-07-25	231.1000	239.8200	231.1000	237.9800	+3.826%	1,569,779	+62.005%
2025-07-24	234.7500	237.7400	227.9600	229.2100	-3.336%	1,234,973	+68.204%
2025-07-23	235.4500	237.2900	230.6296	237.1200	+2.596%	1,915,250	+62.593%
2025-07-22	224.0500	231.9300	223.9132	231.1200	+3.442%	1,622,756	+66.814%
2025-07-21	223.7500	226.7000	220.9600	223.4300	+1.370%	2,139,349	+72.555%
2025-07-18	222.9500	224.1720	206.8700	220.4100	-1.405%	4,320,072	+74.919%
2025-07-17	225.2400	227.7200	216.6500	223.5500	-1.329%	1,775,756	+72.463%
2025-07-16	222.5000	227.3400	221.2100	226.5600	+2.100%	1,097,299	+70.171%
2025-07-15	227.8600	229.8000	221.2700	221.9000	-2.444%	1,469,616	+73.745%
2025-07-14	230.8000	230.8000	226.5700	227.4600	-1.392%	1,233,964	+69.498%
2025-07-11	229.4000	231.8399	228.4600	230.6700	-0.650%	1,077,823	+67.139%
2025-07-10	234.5600	236.8900	231.4400	232.1800	-1.910%	1,183,997	+66.052%
2025-07-09	236.7500	237.7600	233.7300	236.7000	-0.333%	770,682	+62.881%
2025-07-08	237.2100	239.7899	234.7200	237.4900	+0.118%	912,172	+62.339%
2025-07-07	239.0000	239.0500	234.3750	237.2100	-1.031%	1,367,228	+62.531%
2025-07-03	246.6300	246.6300	238.0700	239.6800	-1.686%	960,830	+60.856%
2025-07-02	248.1900	250.8199	241.8100	243.7900	-3.480%	2,587,235	+58.144%
2025-07-01	241.8200	252.8800	241.8200	252.5800	+3.313%	1,455,987	+52.641%
2025-06-30	241.0700	244.6900	240.9400	244.4800	+1.075%	1,232,934	+57.698%
2025-06-27	238.8900	244.1800	238.8900	241.8800	+0.825%	1,755,423	+59.393%
2025-06-26	239.1900	243.4300	238.3300	239.9000	+0.583%	1,097,062	+60.709%
2025-06-25	238.9700	241.0400	236.6000	238.5100	-0.117%	1,346,190	+61.645%
2025-06-24	235.0900	239.5600	233.2800	238.7900	+1.760%	1,281,283	+61.456%
2025-06-23	239.0100	240.5800	233.6500	234.6600	-2.070%	1,826,818	+64.297%
2025-06-20	243.8100	246.4000	239.3100	239.6200	-1.553%	2,045,560	+60.896%
2025-06-18	242.3400	245.8800	239.9400	243.4000	+0.808%	1,686,258	+58.398%
2025-06-17	234.4400	244.9200	234.4400	241.4500	+2.574%	3,163,986	+59.677%
2025-06-16	236.7100	236.9090	229.2250	235.3900	+0.055%	2,307,118	+63.788%
2025-06-13	232.3400	236.4267	231.1880	235.2600	+0.128%	1,512,932	+63.878%
2025-06-12	230.5900	235.0800	227.7600	234.9600	+1.389%	1,419,525	+64.088%
2025-06-11	231.2400	237.8200	231.0400	231.7400	-0.103%	1,293,531	+66.367%
2025-06-10	233.7600	235.9800	231.2100	231.9800	-0.468%	1,137,707	+66.195%
2025-06-09	232.0000	236.3200	231.0000	233.0700	+1.027%	1,251,927	+65.418%
2025-06-06	230.6700	232.0800	227.4100	230.7000	+1.558%	3,453,625	+67.117%
2025-06-05	230.7300	233.7700	225.8500	227.1600	-1.590%	1,708,863	+69.722%
2025-06-04	233.4400	236.5600	230.6300	230.8300	-1.110%	1,106,097	+67.023%
2025-06-03	229.5500	235.3000	227.1100	233.4200	+0.877%	1,129,442	+65.170%
2025-06-02	232.3200	232.8450	225.9500	231.3900	-0.746%	1,300,502	+66.619%
2025-05-30	229.5900	233.8500	228.3710	233.1300	+1.326%	2,524,816	+65.376%
2025-05-29	229.2100	231.3878	226.1069	230.0800	+1.005%	1,283,603	+67.568%
2025-05-28	227.0000	232.5599	226.6700	227.7900	+0.521%	1,581,123	+69.252%
2025-05-27	226.5100	227.6900	221.0000	226.6100	+0.747%	1,555,476	+70.134%
2025-05-23	227.6200	229.0050	222.2200	224.9300	-0.973%	1,674,901	+71.404%
2025-05-22	231.5950	238.3000	226.1000	227.1400	-7.580%	3,009,069	+69.737%
2025-05-21	249.7750	253.9700	245.7000	245.7700	-3.737%	1,554,558	+56.870%
2025-05-20	249.0000	255.8700	246.4750	255.3100	+3.222%	1,878,852	+51.009%
2025-05-19	245.0000	248.1300	239.6625	247.3400	+3.942%	2,095,672	+55.875%
2025-05-16	229.7400	239.1300	228.0000	237.9600	+4.612%	2,571,970	+62.019%
2025-05-15	225.3500	227.6000	212.4500	227.4700	-1.302%	4,230,023	+69.490%
2025-05-14	234.9300	234.9800	228.4300	230.4700	+0.690%	2,532,322	+67.284%
2025-05-13	244.4300	244.4300	228.5700	228.8900	-9.480%	3,848,469	+68.439%
2025-05-12	250.7200	255.6000	247.5500	252.8600	+1.335%	1,425,159	+52.472%
2025-05-09	253.3500	254.1600	248.6000	249.5300	-1.508%	1,088,225	+54.506%
2025-05-08	252.7400	256.1100	251.5000	253.3500	+0.091%	1,234,887	+52.177%
2025-05-07	254.8700	254.8700	250.0000	253.1200	+0.536%	782,897	+52.315%
2025-05-06	255.0700	257.9999	250.7900	251.7700	-1.917%	985,553	+53.132%
2025-05-05	256.9800	260.0300	256.0500	256.6900	-0.693%	1,348,335	+50.197%
2025-05-02	258.8700	260.2048	254.1400	258.4800	+0.953%	1,740,141	+49.157%
2025-05-01	264.1900	267.0100	255.6000	256.0400	-2.364%	1,755,610	+50.578%
2025-04-30	273.4450	276.1400	254.5000	262.2400	+1.110%	3,489,061	+47.018%
2025-04-29	264.5200	264.5200	257.9400	259.3600	-1.459%	2,472,514	+48.651%
2025-04-28	264.2200	266.6550	260.0158	263.2000	-0.454%	1,717,289	+46.482%
2025-04-25	266.1100	267.3100	262.0100	264.4000	-1.281%	1,097,955	+45.817%
2025-04-24	261.3900	268.0100	259.7500	267.8300	+1.601%	1,061,170	+43.950%
2025-04-23	259.3400	266.3400	255.2057	263.6100	+1.811%	1,092,431	+46.254%
2025-04-22	248.1500	259.2100	246.8300	258.9200	+5.291%	1,340,743	+48.903%
2025-04-21	262.5100	264.1750	243.6500	245.9100	-7.021%	2,050,617	+56.781%
2025-04-17	256.9600	270.3200	256.0400	264.4800	-7.398%	3,670,510	+45.773%
2025-04-16	286.1600	291.3300	282.0000	285.6100	-0.408%	1,338,437	+34.988%
2025-04-15	286.6400	288.6600	280.3100	286.7800	+0.688%	1,150,861	+34.438%
2025-04-14	296.0000	298.0000	281.8600	284.8200	-3.464%	1,473,643	+35.363%
2025-04-11	289.9900	296.2550	284.9000	295.0400	+1.650%	1,674,703	+30.674%
2025-04-10	286.5900	293.8800	279.4500	290.2500	+1.653%	2,277,711	+32.830%
2025-04-09	281.8600	290.8800	270.8448	285.5300	+1.270%	2,653,585	+35.026%
2025-04-08	292.1200	292.7400	274.6201	281.9500	+10.695%	4,637,924	+36.741%
2025-04-07	247.3300	256.3900	242.2200	254.7100	+0.370%	1,838,800	+51.364%
2025-04-04	263.5900	270.7100	253.0900	253.7700	-4.411%	2,435,104	+51.925%
2025-04-03	262.6900	274.9300	261.9600	265.4800	-0.120%	1,808,784	+45.224%
2025-04-02	262.7500	265.8000	261.0000	265.8000	+0.400%	1,117,484	+45.049%
2025-04-01	265.0800	268.2400	261.8950	264.7400	+0.053%	927,243	+45.630%
2025-03-31	263.3600	267.0000	260.7500	264.6000	+0.008%	1,201,515	+45.707%
2025-03-28	269.9600	271.6800	263.4100	264.5800	-2.145%	967,920	+45.718%
2025-03-27	271.3400	274.8400	267.3100	270.3800	-0.037%	1,284,387	+42.592%
2025-03-26	274.8000	275.3500	266.6600	270.4800	-1.202%	768,164	+42.539%
2025-03-25	272.4700	274.0000	268.9600	273.7700	+0.754%	1,346,107	+40.826%
2025-03-24	266.1000	272.7400	265.5650	271.7200	+2.085%	1,232,002	+41.889%
2025-03-21	266.1400	269.3100	263.2300	266.1700	-0.247%	1,679,571	+44.847%
2025-03-20	266.5800	268.5000	265.0000	266.8300	-0.191%	1,009,073	+44.489%
2025-03-19	268.4300	269.6600	264.1800	267.3400	-0.904%	1,332,933	+44.213%
2025-03-18	265.1300	271.3850	263.8600	269.7800	+2.031%	1,343,105	+42.909%
2025-03-17	255.7300	265.6335	254.0727	264.4100	+4.559%	1,067,455	+45.811%
2025-03-14	254.6800	259.2450	251.2400	252.8800	+0.457%	1,322,091	+52.460%
2025-03-13	247.9900	252.9200	245.0000	251.7300	+1.052%	1,032,566	+53.156%
2025-03-12	250.2300	252.8600	247.0000	249.1100	-0.436%	1,131,806	+54.767%
2025-03-11	252.1600	255.1400	247.8910	250.2000	-0.418%	1,331,519	+54.093%

document.getElementById("Vd0TnX").onerror = function(){this.style.display='none';}; .dark-mode .TL53pj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TL53pj{ color: #333333; background-color: white; border: 2px solid #333333; }HUMHumana Inc.stock NYSE

HUM
Humana Inc.
stock NYSE