Humana (HUM)

236.65
+0.21 (0.09%)
NYSE · Last Trade: May 1st, 3:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Humana (HUM)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026242.94246.82236.29236.442,165,072236.44
4/29/2026217.19244.55213.90243.124,027,684243.12
4/28/2026225.00234.21225.00229.722,942,064229.72
4/27/2026215.00224.68214.25223.621,348,087223.62
4/24/2026214.13215.40211.68215.231,011,837215.23
4/23/2026218.46219.80212.79214.951,228,370214.95
4/22/2026219.26219.86213.89217.401,873,459217.40
4/21/2026221.71223.74216.49217.363,066,568217.36
4/20/2026204.29210.59203.92210.341,506,802210.34
4/17/2026201.80205.53200.33205.141,896,621205.14
4/16/2026198.82201.75196.21200.761,825,449200.76
4/15/2026196.73198.74193.00198.371,294,299198.37
4/14/2026198.51201.79195.55196.211,123,487196.21
4/13/2026191.00198.45190.02198.231,423,876198.23
4/10/2026198.71199.79191.89192.151,371,566192.15
4/09/2026197.05200.44194.53197.321,319,989197.32
4/08/2026199.47201.47195.73198.391,984,483198.39
4/07/2026202.00203.50190.05197.155,409,574197.15
4/06/2026178.40184.70177.54182.652,043,570182.65
4/02/2026176.50181.00174.84177.83972,852177.83
4/01/2026173.53178.84172.04176.951,528,984176.95
3/31/2026167.61174.21167.11173.391,468,104173.39
3/30/2026170.51170.51164.50166.001,766,456166.00
3/27/2026173.50174.59167.11169.091,682,452169.09
3/26/2026173.23175.20172.51175.141,197,462174.25
3/25/2026174.00175.17169.29174.241,197,784173.36
3/24/2026169.16174.83167.58172.232,042,211171.36
3/23/2026172.37173.58166.53170.141,654,163169.28
3/20/2026165.00170.59163.11169.903,986,706169.04
3/19/2026170.75173.08165.47166.451,502,307165.61
3/18/2026169.00172.42167.56170.421,482,780169.56
3/17/2026171.57173.10169.24170.771,111,537169.91
3/16/2026167.59173.11167.16169.991,410,628169.13
3/13/2026165.45169.16165.00165.431,274,858164.59
3/12/2026170.64170.94163.60163.671,808,853162.84
3/11/2026173.00174.63169.78170.951,381,183170.09
3/10/2026179.71179.98171.96173.621,405,689172.74
3/09/2026177.95179.27173.82178.531,747,223177.63
3/06/2026181.46181.46178.19179.151,150,122178.25
3/05/2026181.22183.69177.84180.751,734,105179.84
3/04/2026181.29184.81180.51183.111,442,165182.19
3/03/2026184.47184.85176.71181.581,707,282180.66
3/02/2026188.43189.50182.00187.281,271,606186.33
2/27/2026185.69192.00184.06190.542,346,525189.58
2/26/2026178.85187.44177.75186.831,925,152185.89
2/25/2026177.80179.18175.25176.061,893,699175.17
2/24/2026180.50180.88173.26174.642,040,581173.76
2/23/2026188.88189.62180.83181.161,259,844180.25
2/20/2026190.55191.81187.50189.831,582,488188.87
2/19/2026187.86192.02183.67190.501,652,634189.54
2/18/2026185.28187.97183.05187.121,415,842186.17
2/17/2026184.28187.65183.00184.991,987,696184.06
2/13/2026178.84184.50178.41184.102,740,734183.17
2/12/2026172.70181.79170.50178.833,324,699177.93
2/11/2026170.96182.92169.61175.406,918,326174.51
2/10/2026189.57191.56180.89181.304,240,183180.38
2/09/2026192.98195.20188.67189.492,227,452188.53
2/06/2026189.23196.75189.23193.941,986,373192.96
2/05/2026191.76196.20189.81193.552,009,114192.57
2/04/2026190.03196.34190.00192.072,102,948191.10
2/03/2026187.04193.41186.95193.022,538,721192.04
2/02/2026188.81192.39186.00187.202,814,650186.25