Humana Inc. - 0J6Z.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	256.92	253.54	253.61	256.92	250.3	202
December 03, 2025	242.78	254.83	254.83	254.88	242.78	678
December 02, 2025	243.69	239.29	239.29	243.69	239	337
December 01, 2025	244.07	245.93	245.93	246.12	244.07	816
November 28, 2025	244.84	245.86	244.63	249.77	243.6	1,222
November 26, 2025	239	243.37	243.37	245.12	237.64	395
November 25, 2025	228.4	236.05	236.05	236.69	228.4	412
November 24, 2025	231.67	228.96	228.96	231.94	224.64	5,224
November 21, 2025	223.15	229.62	229.62	230.57	223	571
November 20, 2025	229.07	229.24	229.9	233.16	226.31	67
November 19, 2025	237.88	230.03	230.03	237.88	226.8	366
November 18, 2025	232.74	237.24	237.24	238.55	232.24	175
November 17, 2025	235	235.57	235.57	238.17	234.6	32
November 14, 2025	235.86	236.19	236.19	236.76	231.94	142
November 13, 2025	242.2	242.06	242.06	242.34	239.71	33,069
November 12, 2025	243.44	243.91	243.91	246.48	243.36	88
November 11, 2025	240.39	243.91	243.91	244.06	238.51	1,121
November 10, 2025	251.98	243.3	243.3	251.98	242.56	1,641
November 07, 2025	251.65	249.62	249.62	255.22	248.61	430
November 06, 2025	266.99	256.29	256.29	266.99	255	27
November 05, 2025	280	261.4	261.4	280	251.81	747
November 04, 2025	276	280.7	280.7	282.84	276	131
November 03, 2025	279.6	279.93	279.93	280.1	271.49	128
October 31, 2025	283.99	278.83	278.83	286.11	278.38	2,088
October 30, 2025	290.5	286.57	286.57	295.51	285.27	151
October 29, 2025	293.88	294.33	294.33	296.07	291.29	141
October 28, 2025	295	294.05	294.05	298.48	289.55	150
October 27, 2025	291.45	294.17	294.17	294.45	290	7,136
October 24, 2025	290	289.04	288.6	294	287.71	44
October 23, 2025	284.17	287.03	287.03	290.96	281.87	10,039
October 22, 2025	295	288.52	288.52	295	288.52	118
October 21, 2025	288	291.93	291.93	294.15	284.73	2,159
October 20, 2025	277.03	282.01	282.01	282.15	275.65	76
October 17, 2025	264.3	276.71	276.71	276.71	255.01	319
October 16, 2025	262.99	265.59	265.59	265.74	262.64	463
October 15, 2025	259.51	260.93	260.93	260.93	257.77	270
October 14, 2025	270	262.18	262.18	270	259.82	234
October 13, 2025	278.7	273.79	273.79	281.25	273.04	210
October 10, 2025	288.88	280.4	280.4	291.54	277.79	267
October 09, 2025	301.52	292.8	292.8	301.52	292.8	412
October 08, 2025	295.67	300.2	300.2	302.25	291.98	184
October 07, 2025	295.26	298.52	298.52	298.75	290.97	966
October 06, 2025	287	290.1	290.1	294.65	284.02	1,015
October 03, 2025	258.36	283.49	283.49	283.61	256.48	2,480
October 02, 2025	248.49	246.66	246.8	266.01	239.01	635
October 01, 2025	260.19	246.9	246.9	261.52	244.64	520
September 30, 2025	256.45	260.94	260.94	261.33	256.45	312
September 29, 2025	255.15	254.55	254.55	255.38	253.62	68
September 26, 2025	254.97	254.21	254.21	255.32	253.81	115
September 25, 2025	261.45	256.46	255.58	261.45	254.52	187
September 24, 2025	257	259.49	258.59	262	257	198
September 23, 2025	259.18	258.35	258.35	262.5	257	320
September 22, 2025	250	255.6	255.6	256.12	248.15	511
September 19, 2025	261	250.48	250.48	263.8	250.48	1,163
September 18, 2025	271	268.1	268.1	271.24	266.92	294
September 17, 2025	273.06	269.99	269.99	273.35	269.99	183
September 16, 2025	278	270.62	270.62	278	265.5	776
September 15, 2025	276.74	272.97	272.97	276.74	271	205
September 12, 2025	280	277.73	277.78	280	275.48	219
September 11, 2025	275.71	278.47	278.47	280.63	271.54	412

Humana Inc. (0J6Z.L) LSE