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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	191.49	190.37	190.37	191.98	187.95	1,293
February 19, 2026	188.99	187.41	187.41	189.1	184.33	956
February 18, 2026	187.92	185.52	185.52	187.92	182.59	515
February 17, 2026	183.92	186.7	186.7	187	182.81	1,011
February 13, 2026	179.19	181.02	181.02	184.07	176.65	1,089
February 12, 2026	175.67	181.05	181.05	181.31	170.83	1,644
February 11, 2026	181.8	178	178	184	166	9,608
February 10, 2026	190.85	181.6	181.6	190.9	181.44	1,131
February 09, 2026	196	192.35	192.35	196	191.22	573
February 06, 2026	191	195.09	195.09	196.38	186.9	872
February 05, 2026	194.71	191.35	191.35	196.2	190.36	1,366
February 04, 2026	192	193.22	193.22	196.27	190.03	1,708
February 03, 2026	188.99	191.13	191.13	192.44	187.04	1,548
February 02, 2026	195.72	188.74	188.38	195.99	188.1	5,619
January 30, 2026	195.67	195.49	195.49	197	193.99	1,555
January 29, 2026	193.98	196.9	196.9	197.01	193.22	2,975
January 28, 2026	208.74	194.5	194.5	210	193.53	8,024
January 27, 2026	230.6	209.97	209.97	232	206.59	15,409
January 26, 2026	266.5	264.32	264.32	269.97	262.1	163
January 23, 2026	266.29	268.4	268.4	268.4	265.21	22
January 22, 2026	270.85	269.02	269.02	271.58	268.12	28
January 21, 2026	268.45	267.93	267.93	269.64	266.73	48
January 20, 2026	274	276.71	276.71	277.83	270	34
January 16, 2026	279.47	278.81	278.81	279.47	278.5	24
January 15, 2026	274.7	283.57	283.57	284.82	269.88	119
January 14, 2026	273.17	275.86	275.86	275.86	273.17	22
January 13, 2026	276.44	273.58	273.58	276.44	273.42	26
January 12, 2026	273.62	273.37	273.37	277.11	272.47	84
January 09, 2026	279.49	278.13	278.13	280.11	278.13	107
January 08, 2026	270.02	278.79	278.79	282.17	270.02	1,594
January 07, 2026	278.84	276.28	276.28	278.84	275.16	33
January 06, 2026	277	283.64	283.64	283.64	274.85	106
January 05, 2026	265.18	277.17	277.17	277.17	262	1,436
January 02, 2026	257.18	264.18	264.18	265.03	256.04	157
December 31, 2025	258.37	259.49	259.49	260.56	258.37	24
December 30, 2025	258.09	259.92	259.92	259.92	258.09	12
December 29, 2025	258.61	257.41	257.41	259.43	257.31	37,405
December 24, 2025	258.17	256.94	256.94	258.17	256.94	26
December 23, 2025	256.37	256.83	256.83	256.94	255.81	149
December 22, 2025	257.96	258.43	258.43	261.84	255.99	174
December 19, 2025	261	262.24	261.87	262.47	258.82	33
December 18, 2025	258.76	260.4	260.4	266.61	258.24	95
December 17, 2025	259	260.37	260.37	265.24	259	90
December 16, 2025	262.48	259.25	259.25	269.34	257.78	3,000
December 15, 2025	268.88	269.52	269.52	269.93	266.05	830
December 12, 2025	267.36	269.21	269.21	273.9	267.36	65
December 11, 2025	256.63	265.29	265.29	271	256.63	365
December 10, 2025	254.48	253.72	253.72	254.48	249.26	499
December 09, 2025	255.52	251.89	251.89	258.81	251.76	24
December 08, 2025	259	257.5	257.5	260	257.5	132
December 05, 2025	257	257.24	257.24	262.15	257	1,282
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

Humana Inc. (0J6Z.L) LSE