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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Humana Inc. (0J6Z.L) LSE