Humana (HUM)

256.13
-2.92 (-1.13%)
NYSE · Last Trade: Jan 1st, 11:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Humana (HUM)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025258.37261.63256.11256.13616,041256.13
12/30/2025258.09261.22257.43259.05598,719259.05
12/29/2025258.61260.00257.10258.34901,362258.34
12/26/2025258.26259.02254.38258.83557,278258.83
12/24/2025258.17259.25256.67259.25365,431258.37
12/23/2025256.50258.11255.58257.12924,780256.24
12/22/2025255.99263.00255.99257.681,111,610256.80
12/19/2025259.84262.73258.26259.401,860,135258.51
12/18/2025259.30266.70257.41260.671,301,958259.78
12/17/2025257.47266.08256.35260.281,087,875259.39
12/16/2025268.12270.35256.05258.162,999,804257.28
12/15/2025268.83274.93265.38274.742,028,755273.80
12/12/2025267.36274.99267.23268.451,130,744267.53
12/11/2025256.63271.19254.71266.491,903,619265.58
12/10/2025249.26256.84247.53256.661,046,915255.78
12/09/2025255.66258.65249.83250.39970,671249.53
12/08/2025260.00262.33256.22256.391,228,982255.51
12/05/2025262.52264.80256.14257.851,627,167256.97
12/04/2025255.50257.48251.03253.022,096,358252.16
12/03/2025242.78258.34241.59256.922,530,804256.04
12/02/2025242.09244.00238.81241.961,696,393241.13
12/01/2025246.00246.77241.81242.231,623,496241.40
11/28/2025246.19247.26242.81245.77621,852244.93
11/26/2025237.64246.17235.56245.991,993,579245.15
11/25/2025228.40238.13228.40237.882,181,867237.07
11/24/2025229.51229.85222.04229.202,086,222228.42
11/21/2025223.38231.76221.50227.101,779,661226.32
11/20/2025231.98233.58222.80223.291,442,591222.53
11/19/2025237.88239.09226.81228.901,492,739228.12
11/18/2025232.94238.92230.81234.101,423,348233.30
11/17/2025236.50239.00233.29234.111,261,590233.31
11/14/2025235.36237.44230.71237.121,540,457236.31
11/13/2025240.50242.92236.05236.741,456,942235.93
11/12/2025243.71246.72240.42240.481,827,372239.66
11/11/2025239.98245.50238.50243.471,491,871242.64
11/10/2025248.14249.51237.64238.421,973,676237.61
11/07/2025251.01256.23248.58252.041,472,387251.18
11/06/2025261.76264.40250.83251.112,464,203250.25
11/05/2025260.74265.70251.16264.943,482,786264.04
11/04/2025279.89284.27276.70281.871,412,550280.91
11/03/2025277.99280.76271.41279.921,295,081278.96
10/31/2025285.70287.15277.60278.191,782,775277.24
10/30/2025293.00293.85284.00285.611,791,033284.63
10/29/2025293.88296.49291.34292.671,336,253291.67
10/28/2025297.21299.68288.01294.801,329,380293.79
10/27/2025290.44294.56290.32292.341,027,283291.34
10/24/2025291.03292.00287.65290.65791,958289.66
10/23/2025283.38293.14280.70291.30881,606290.31
10/22/2025295.00295.20287.30287.72972,315286.74
10/21/2025284.67295.49281.93295.201,909,930294.19
10/20/2025275.65284.04275.65284.001,071,658283.03
10/17/2025266.00279.14266.00275.012,142,814274.07
10/16/2025262.17267.38261.20267.281,520,919266.37
10/15/2025260.60262.51256.69262.171,422,774261.27
10/14/2025266.11268.00257.94261.612,745,313260.72
10/13/2025280.24281.00270.35271.001,671,741270.07
10/10/2025285.97285.99275.93280.221,610,520279.26
10/09/2025301.02301.02290.06290.60948,258289.61
10/08/2025295.67302.79298.04298.041,551,600297.02
10/07/2025298.29298.75290.79295.251,787,418294.24
10/06/2025284.41296.25283.00295.202,787,691294.19
10/03/2025256.48287.51255.01283.724,476,367282.75
10/02/2025246.22266.87239.00256.625,300,179255.74
10/01/2025259.96261.78244.46246.772,801,902245.93