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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Humana Inc. (0J6Z.L) LSE