Humana Inc. (HUM) NYSE
177.85
+0.9(+0.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
177.85
+0.9(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 176.5 | 177.83 | 177.83 | 181 | 174.84 | 969,346 |
| April 01, 2026 | 173.53 | 176.95 | 176.95 | 178.84 | 172.04 | 1.43M |
| March 31, 2026 | 167.61 | 173.39 | 173.39 | 174.21 | 167.11 | 1.46M |
| March 30, 2026 | 170.51 | 166 | 166 | 170.51 | 164.5 | 1.73M |
| March 27, 2026 | 173.5 | 169.09 | 169.09 | 174.6 | 167.11 | 1.68M |
| March 26, 2026 | 173.23 | 175.14 | 175.14 | 175.2 | 172.51 | 1.12M |
| March 25, 2026 | 174 | 174.24 | 174.24 | 175.17 | 169.29 | 1.11M |
| March 24, 2026 | 169.16 | 172.23 | 172.23 | 174.83 | 167.58 | 2.03M |
| March 23, 2026 | 172.37 | 170.14 | 170.14 | 173.58 | 166.53 | 1.65M |
| March 20, 2026 | 165 | 169.9 | 169.9 | 170.59 | 163.11 | 3.89M |
| March 19, 2026 | 170.75 | 166.45 | 166.45 | 173.08 | 165.47 | 1.5M |
| March 18, 2026 | 169 | 170.42 | 170.42 | 172.42 | 167.56 | 1.46M |
| March 17, 2026 | 171.57 | 170.77 | 170.77 | 173.1 | 169.24 | 1.09M |
| March 16, 2026 | 167.59 | 169.99 | 169.99 | 173.11 | 167.17 | 1.41M |
| March 13, 2026 | 165.45 | 165.43 | 165.43 | 169.16 | 165 | 1.27M |
| March 12, 2026 | 170.64 | 163.67 | 163.67 | 170.94 | 163.6 | 1.76M |
| March 11, 2026 | 173 | 170.95 | 170.95 | 174.63 | 169.78 | 1.26M |
| March 10, 2026 | 179.71 | 173.62 | 173.62 | 179.98 | 171.96 | 1.4M |
| March 09, 2026 | 177.95 | 178.53 | 178.53 | 179.27 | 173.82 | 1.75M |
| March 06, 2026 | 181.46 | 179.15 | 179.15 | 181.46 | 178.19 | 1.15M |
| March 05, 2026 | 181.22 | 180.75 | 180.75 | 183.69 | 177.85 | 1.73M |
| March 04, 2026 | 181.29 | 183.11 | 183.11 | 184.82 | 180.51 | 1.02M |
| March 03, 2026 | 184.47 | 181.58 | 181.58 | 184.85 | 176.71 | 1.51M |
| March 02, 2026 | 188.43 | 187.28 | 187.28 | 189.5 | 182 | 1.27M |
| February 27, 2026 | 185.69 | 190.54 | 190.54 | 192 | 184.06 | 2.35M |
| February 26, 2026 | 178.85 | 186.83 | 186.83 | 187.44 | 177.75 | 1.93M |
| February 25, 2026 | 177.8 | 176.06 | 176.06 | 179.18 | 175.25 | 1.89M |
| February 24, 2026 | 180.5 | 174.64 | 174.64 | 180.89 | 173.27 | 2.04M |
| February 23, 2026 | 188.88 | 181.16 | 181.16 | 189.62 | 180.83 | 1.26M |
| February 20, 2026 | 190.55 | 189.83 | 0 | 191.81 | 187.5 | 1.58M |
| February 19, 2026 | 187.86 | 190.5 | 0 | 192.02 | 183.67 | 1.65M |
| February 18, 2026 | 185.28 | 187.12 | 0 | 187.97 | 183.05 | 1.42M |
| February 17, 2026 | 184.28 | 184.99 | 0 | 187.65 | 183 | 1.99M |
| February 13, 2026 | 178.84 | 184.1 | 0 | 184.5 | 178.42 | 2.74M |
| February 12, 2026 | 172.7 | 178.83 | 0 | 181.79 | 170.5 | 3.33M |
| February 11, 2026 | 170.96 | 175.4 | 0 | 182.92 | 169.61 | 6.92M |
| February 10, 2026 | 189.57 | 181.3 | 0 | 191.56 | 180.89 | 4.24M |
| February 09, 2026 | 192.98 | 189.49 | 0 | 195.2 | 188.67 | 2.23M |
| February 06, 2026 | 189.23 | 193.94 | 0 | 196.75 | 189.23 | 1.99M |
| February 05, 2026 | 191.77 | 193.55 | 0 | 196.2 | 189.81 | 2.02M |
| February 04, 2026 | 190.03 | 192.07 | 0 | 196.34 | 190 | 2.1M |
| February 03, 2026 | 187.04 | 193.02 | 0 | 193.41 | 186.95 | 2.54M |
| February 02, 2026 | 188.81 | 187.2 | 0 | 192.39 | 186 | 2.82M |
| January 30, 2026 | 194.77 | 195.2 | 0 | 197.5 | 192.4 | 3.22M |
| January 29, 2026 | 195.97 | 196.67 | 0 | 197.78 | 193.22 | 3.26M |
| January 28, 2026 | 206.75 | 194.01 | 0 | 207.99 | 191.39 | 8.3M |
| January 27, 2026 | 219.98 | 207.93 | 0 | 223 | 206.21 | 10.46M |
| January 26, 2026 | 264.85 | 263.63 | 0 | 269.09 | 261.47 | 1.71M |
| January 23, 2026 | 265.05 | 266.5 | 0 | 269.19 | 264 | 1.27M |
| January 22, 2026 | 270.85 | 266.29 | 0 | 274.72 | 265 | 1.1M |
| January 21, 2026 | 270.17 | 270.67 | 0 | 271.56 | 265.17 | 1.26M |
| January 20, 2026 | 271.31 | 268 | 0 | 279.58 | 267.89 | 1.54M |
| January 16, 2026 | 282.44 | 273.28 | 0 | 283.08 | 271.57 | 885,654 |
| January 15, 2026 | 274.7 | 283.95 | 0 | 285.61 | 269.21 | 976,925 |
| January 14, 2026 | 273.17 | 274.14 | 0 | 278.46 | 272.78 | 941,603 |
| January 13, 2026 | 276.44 | 273.96 | 0 | 277.96 | 272.86 | 441,603 |
| January 12, 2026 | 276.73 | 276.59 | 0 | 277.11 | 271.73 | 719,029 |
| January 09, 2026 | 279.49 | 276.85 | 0 | 280.83 | 276.74 | 610,616 |
| January 08, 2026 | 276.68 | 277.57 | 0 | 282.71 | 275.58 | 750,394 |
| January 07, 2026 | 276.56 | 275.06 | 0 | 278.88 | 273.66 | 737,159 |