Humana Inc. - HUM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	255.5	253.02	253.02	257.48	251.03	2.03M
December 03, 2025	242.78	256.92	256.92	258.34	241.6	2.53M
December 02, 2025	242.09	241.96	241.96	244	238.81	1.7M
December 01, 2025	245.25	242.23	242.23	246.77	241.81	1.6M
November 28, 2025	246.19	245.77	245.77	247.26	242.81	621,900
November 26, 2025	237.64	245.99	245.99	246.17	235.56	1.99M
November 25, 2025	228.4	237.88	237.88	238.13	228.4	2.18M
November 24, 2025	229.51	229.2	229.2	229.85	222.04	2.12M
November 21, 2025	223.38	227.1	227.1	231.76	221.5	1.78M
November 20, 2025	231.98	223.29	223.29	233.58	222.8	1.44M
November 19, 2025	237.88	228.9	228.9	239.09	226.81	1.49M
November 18, 2025	232.94	234.1	234.1	238.92	230.81	1.42M
November 17, 2025	236.5	234.11	234.11	239	233.29	1.26M
November 14, 2025	235.36	237.12	237.12	237.44	230.71	1.54M
November 13, 2025	240.5	236.74	236.74	242.92	236.05	1.21M
November 12, 2025	243.71	240.48	240.48	246.72	240.42	1.83M
November 11, 2025	239.98	243.47	243.47	245.5	238.5	1.49M
November 10, 2025	248.14	238.42	238.42	249.51	237.64	1.97M
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

Humana Inc. (HUM) NYSE