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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	276.99	271.87	271.87	276.99	254.59	1,823
September 09, 2025	313.45	290.8	290.8	313.45	290.8	2,025
September 08, 2025	309.9	308.1	308.1	309.9	302.94	134
September 05, 2025	312.61	310.33	310.33	314.88	309.33	2,160
September 04, 2025	311.37	311.29	311.29	313.02	309.84	4,806
September 03, 2025	305.39	310.51	310.51	310.65	305.39	228
September 02, 2025	302	308.31	308.31	313.39	299.81	1,368
August 29, 2025	297.89	301.76	301.76	302.64	296.96	5,753
August 28, 2025	296.54	298.09	298.09	301.11	293.61	120
August 27, 2025	298.8	299.33	299.33	300.83	296.75	16
August 26, 2025	290.9	299.33	299.33	299.33	287.16	1,500
August 22, 2025	296.85	300.05	298.82	301.22	296.01	266
August 21, 2025	290	295.47	295.47	296.8	285.49	5,773
August 20, 2025	285	286.83	286.83	289.2	285	24
August 19, 2025	286.68	287.29	287.29	290.26	285	108
August 18, 2025	276.08	289.03	289.03	290.7	276.08	117
August 15, 2025	289.4	289.3	289.3	289.85	285.85	105
August 14, 2025	278.84	282.42	282.42	282.42	278.84	33
August 13, 2025	277	281.1	281.1	281.42	275.53	141
August 12, 2025	261.01	271.3	271.3	272.32	261	108
August 11, 2025	268.62	269.39	269.39	271.99	265.73	1,408
August 08, 2025	257.69	261.19	261.19	261.91	253.71	1,237
August 07, 2025	257.53	253.44	253.44	257.53	253.44	1,239
August 06, 2025	254	257.44	257.44	258.72	252	1,570
August 05, 2025	244.7	255.03	255.03	257.5	244.25	268
August 04, 2025	244.6	247.49	247.49	249.64	244.56	310
August 01, 2025	249.45	245.75	245.75	252	244.83	94
July 31, 2025	259.7	255.03	255.03	260.58	250.57	757
July 30, 2025	251	256.32	256.32	257	241.25	2,941
July 29, 2025	235	232.57	232.57	236.32	228.37	794
July 28, 2025	237.52	237.57	237.57	238.8	235.81	135
July 25, 2025	228.09	237.17	237.17	239.24	226.02	504
July 24, 2025	236.86	235.53	235.53	236.86	228.94	735
July 23, 2025	234.8	234.2	234.2	235.71	231.96	134
July 22, 2025	222.14	227.3	227.3	230.16	222.14	206
July 21, 2025	222.57	223.74	223.74	226.21	221.77	166
July 18, 2025	225.74	216.44	216.44	225.74	203.84	553
July 17, 2025	227.11	220.83	220.83	227.38	217.08	501
July 16, 2025	221.69	225.14	225.14	225.39	221.5	80
July 15, 2025	227	223.01	223.01	229	223.01	43
July 14, 2025	228.47	229.89	229.89	231.25	227.16	124
July 11, 2025	229.4	230.34	230.34	231.76	228.86	3,942
July 10, 2025	233.5	236.49	236.49	236.49	231.79	55

Humana Inc. (0J6Z.L) LSE