Humana Inc.$365.09CNC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $64.30 | $64.76 | $63.48 | $64.07 | +0.49% | 6.03M |
| Aug 3, 2026 | $61.84 | $63.79 | $61.22 | $63.76 | +2.48% | 6.87M |
| Jul 31, 2026 | $61.05 | $62.55 | $60.49 | $62.22 | +2.27% | 3.91M |
| Jul 30, 2026 | $61.40 | $62.04 | $59.83 | $60.84 | -1.59% | 7.35M |
| Jul 29, 2026 | $64.40 | $64.95 | $61.44 | $61.82 | -3.27% | 8.35M |
| Jul 28, 2026 | $59.51 | $64.92 | $56.67 | $63.91 | -0.27% | 12.25M |
| Jul 27, 2026 | $63.83 | $64.76 | $62.53 | $64.08 | +1.06% | 6.88M |
| Jul 24, 2026 | $64.19 | $64.60 | $62.97 | $63.41 | -0.52% | 2.81M |
| Jul 23, 2026 | $63.95 | $64.90 | $62.86 | $63.74 | -3.26% | 4.75M |
| Jul 22, 2026 | $67.24 | $67.57 | $65.56 | $65.89 | -2.52% | 4.51M |
| Jul 21, 2026 | $65.45 | $67.64 | $65.11 | $67.59 | +2.66% | 3.34M |
| Jul 20, 2026 | $66.65 | $67.00 | $65.83 | $65.84 | -0.90% | 3.11M |
| Jul 17, 2026 | $64.13 | $66.50 | $63.39 | $66.44 | +3.99% | 4.78M |
| Jul 16, 2026 | $67.84 | $68.00 | $63.77 | $63.89 | -4.08% | 5.24M |
| Jul 15, 2026 | $66.96 | $67.19 | $63.20 | $66.61 | -3.07% | 4.41M |
| Jul 14, 2026 | $68.60 | $69.36 | $68.10 | $68.72 | +0.63% | 3.36M |
| Jul 13, 2026 | $67.90 | $68.69 | $67.57 | $68.29 | +1.40% | 2.78M |
| Jul 10, 2026 | $67.71 | $68.01 | $66.63 | $67.35 | -0.37% | 2.19M |
| Jul 9, 2026 | $66.51 | $67.87 | $66.12 | $67.60 | +0.76% | 4.59M |
| Jul 8, 2026 | $66.33 | $68.94 | $66.00 | $67.09 | +1.47% | 4.10M |
| Jul 7, 2026 | $67.21 | $67.98 | $65.66 | $66.12 | +0.11% | 4.17M |
| Jul 6, 2026 | $67.45 | $67.82 | $65.04 | $66.05 | -2.67% | 4.72M |
| Jul 2, 2026 | $68.80 | $69.29 | $67.05 | $67.86 | -0.72% | 3.87M |
| Jul 1, 2026 | $66.48 | $68.41 | $65.44 | $68.35 | +6.48% | 5.83M |
| Jun 30, 2026 | $64.45 | $64.91 | $63.71 | $64.19 | -0.54% | 4.60M |
| Jun 29, 2026 | $65.20 | $65.47 | $63.88 | $64.54 | -1.81% | 5.92M |
| Jun 26, 2026 | $65.13 | $65.76 | $64.71 | $65.73 | +1.48% | 5.80M |
| Jun 25, 2026 | $62.76 | $65.64 | $62.76 | $64.77 | +2.86% | 5.80M |
| Jun 24, 2026 | $63.80 | $63.96 | $61.72 | $62.97 | -0.27% | 5.28M |
| Jun 23, 2026 | $63.62 | $64.25 | $63.14 | $63.14 | -0.85% | 4.99M |
| Jun 22, 2026 | $62.00 | $64.10 | $61.98 | $63.68 | +4.36% | 4.86M |
| Jun 18, 2026 | $61.15 | $61.98 | $60.37 | $61.02 | +0.63% | 11.85M |
| Jun 17, 2026 | $61.48 | $62.41 | $59.90 | $60.64 | -1.22% | 5.71M |
| Jun 16, 2026 | $63.23 | $63.88 | $60.53 | $61.39 | -3.17% | 6.16M |
| Jun 15, 2026 | $64.62 | $65.11 | $62.21 | $63.40 | -2.75% | 6.47M |
| Jun 12, 2026 | $64.19 | $65.91 | $63.27 | $65.19 | +2.60% | 4.78M |
| Jun 11, 2026 | $65.34 | $65.50 | $63.12 | $63.54 | -2.75% | 6.34M |
| Jun 10, 2026 | $66.46 | $66.52 | $63.80 | $65.34 | -1.31% | 5.85M |
| Jun 9, 2026 | $65.10 | $66.55 | $64.10 | $66.21 | +1.81% | 5.44M |
| Jun 8, 2026 | $62.32 | $65.80 | $62.00 | $65.03 | +4.33% | 7.02M |
| Jun 5, 2026 | $62.65 | $62.96 | $61.70 | $62.33 | -0.59% | 3.96M |
| Jun 4, 2026 | $60.96 | $63.50 | $60.96 | $62.70 | +5.29% | 5.84M |
| Jun 3, 2026 | $60.22 | $60.50 | $58.23 | $59.55 | -0.73% | 3.92M |
| Jun 2, 2026 | $61.90 | $62.00 | $59.54 | $59.99 | -3.24% | 3.80M |
| Jun 1, 2026 | $59.90 | $62.10 | $59.47 | $62.00 | +4.03% | 5.74M |
| May 29, 2026 | $58.65 | $59.77 | $58.52 | $59.60 | +1.17% | 7.91M |
| May 28, 2026 | $58.96 | $59.97 | $58.84 | $58.91 | +0.15% | 3.45M |
| May 27, 2026 | $58.09 | $58.84 | $57.78 | $58.82 | +2.81% | 3.20M |
| May 26, 2026 | $58.98 | $59.23 | $56.74 | $57.21 | -3.26% | 4.26M |
| May 22, 2026 | $58.39 | $59.20 | $58.11 | $59.14 | +2.37% | 2.92M |
| May 21, 2026 | $57.74 | $58.65 | $57.48 | $57.77 | -0.88% | 3.35M |
| May 20, 2026 | $60.07 | $60.76 | $57.93 | $58.28 | -1.47% | 3.11M |
| May 19, 2026 | $58.07 | $59.43 | $57.43 | $59.15 | +1.58% | 4.45M |
| May 18, 2026 | $58.11 | $58.75 | $57.22 | $58.23 | -0.07% | 4.43M |
| May 15, 2026 | $58.49 | $59.34 | $57.81 | $58.27 | -0.73% | 4.66M |
| May 14, 2026 | $58.77 | $59.35 | $58.17 | $58.70 | -0.19% | 5.85M |
| May 13, 2026 | $59.32 | $59.74 | $58.03 | $58.81 | -0.84% | 6.47M |
| May 12, 2026 | $56.38 | $59.50 | $55.78 | $59.31 | +5.23% | 9.43M |
| May 11, 2026 | $56.45 | $57.03 | $55.62 | $56.36 | +0.71% | 5.96M |
| May 8, 2026 | $55.20 | $56.35 | $53.70 | $55.96 | — | 5.30M |
