Humana Inc. - HUM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	251.01	252.04	252.04	256.23	248.58	1.47M
November 06, 2025	261.76	251.11	251.11	264.4	250.83	2.47M
November 05, 2025	260.74	264.94	264.94	265.7	251.16	3.49M
November 04, 2025	279.89	281.87	281.87	284.27	276.7	1.41M
November 03, 2025	277.99	279.92	279.92	280.76	271.41	1.3M
October 31, 2025	285.7	278.19	278.19	287.15	277.6	1.78M
October 30, 2025	293	285.61	285.61	293.85	284	1.79M
October 29, 2025	293.88	292.67	292.67	296.49	291.34	1.34M
October 28, 2025	297.21	294.8	294.8	299.68	288.01	1.33M
October 27, 2025	290.44	292.34	292.34	294.56	290.32	1.03M
October 24, 2025	291.03	290.65	290.65	292	287.65	791,956
October 23, 2025	283.38	291.3	291.3	293.14	280.7	881,696
October 22, 2025	295	287.72	287.72	295.2	287.3	972,340
October 21, 2025	284.67	295.2	295.2	295.49	281.93	1.91M
October 20, 2025	275.65	284	284	284.04	275.65	1.07M
October 17, 2025	266	275.01	275.01	279.14	266	2.14M
October 16, 2025	262.17	267.28	267.28	267.38	261.2	1.52M
October 15, 2025	260.6	262.17	262.17	262.51	256.69	1.42M
October 14, 2025	266.12	261.61	261.61	268	257.94	2.75M
October 13, 2025	280.24	271	271	281	270.35	1.67M
October 10, 2025	285.97	280.22	280.22	285.99	275.93	1.61M
October 09, 2025	301.02	290.6	290.6	301.02	290.06	948,279
October 08, 2025	295.67	298.04	298.04	302.79	293.43	1.55M
October 07, 2025	298.29	295.25	295.25	298.75	290.79	1.35M
October 06, 2025	284.41	295.2	295.2	296.16	283.41	2.43M
October 03, 2025	256.48	283.72	283.72	287.51	255.01	4.48M
October 02, 2025	246.22	256.62	256.62	266.87	239	5.3M
October 01, 2025	259.96	246.77	246.77	261.78	244.46	2.8M
September 30, 2025	253.67	260.17	260.17	261.91	253.67	1.6M
September 29, 2025	255.38	255.23	255.23	256.1	252.45	1.18M
September 26, 2025	256.2	254.95	254.95	257.93	253.16	1.26M
September 25, 2025	262	254.43	254.43	263.29	252.68	2.21M
September 24, 2025	257.72	261.97	261.97	263.4	257.72	1.57M
September 23, 2025	257.53	258.32	258.32	262.63	256.29	1.61M
September 22, 2025	250.8	257.87	257.87	258.58	248.5	1.93M
September 19, 2025	263.69	252.66	252.66	263.69	250.24	4.96M
September 18, 2025	270.24	264.86	264.86	272	264.8	1.36M
September 17, 2025	273	269.39	269.39	273.85	267.66	1.49M
September 16, 2025	272	272.32	272.32	273.5	264.84	2.64M
September 15, 2025	275.3	275.42	275.42	276.9	271.1	1.28M
September 12, 2025	276.99	276.44	276.44	279.94	274.2	1.14M
September 11, 2025	275.71	278.72	278.72	282.49	271.02	2.06M
September 10, 2025	270.01	273.58	273.58	273.87	254	4.32M
September 09, 2025	312.14	273.02	273.02	314.54	271.2	4.84M
September 08, 2025	309.9	310.38	310.38	311.59	302.77	1.15M
September 05, 2025	311.46	307.92	307.92	315.35	306.53	1.5M
September 04, 2025	310.93	312	312	313.71	308.02	1.62M
September 03, 2025	308.91	311.98	311.98	314.28	306.14	1.74M
September 02, 2025	304.59	310.06	310.06	314.28	303.01	1.97M
August 29, 2025	297.56	303.69	303.69	304.04	297	929,714
August 28, 2025	297.24	297.89	297.89	299.81	294.3	997,500
August 27, 2025	298.3	297.26	297.26	301.32	296.44	859,304
August 26, 2025	296.77	298.87	298.87	300.78	295	1.01M
August 25, 2025	299.59	297.2	297.2	300.5	295	880,150
August 22, 2025	296.85	299.51	299.51	301.62	295.9	1.62M
August 21, 2025	290.28	294.47	294.47	296.74	288.28	1.5M
August 20, 2025	288.3	290	290	290.17	285.41	1.25M
August 19, 2025	286.68	288.25	288.25	292.02	285.21	1.53M
August 18, 2025	289.36	287.19	287.19	290.87	287	1.3M
August 15, 2025	287.2	286.39	286.39	290.65	284.62	1.74M

Humana Inc. (HUM) NYSE