Humana Inc.
HUM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $420.64 | $420.64 | $399.35 | $410.41 | -0.99% | 917.99K |
| Oct 30, 2026 | $415.66 | $420.35 | $409.44 | $414.50 | -0.73% | 887.97K |
| Oct 29, 2026 | $416.11 | $418.56 | $408.79 | $417.56 | +1.38% | 1.02M |
| Oct 28, 2026 | $416.00 | $421.95 | $410.95 | $411.87 | -0.72% | 1.05M |
| Oct 27, 2026 | $416.66 | $420.03 | $411.58 | $414.85 | -0.57% | 697.31K |
| Oct 26, 2026 | $426.27 | $430.15 | $415.26 | $417.22 | -1.15% | 1.30M |
| Oct 23, 2026 | $420.60 | $425.93 | $417.00 | $422.07 | +0.26% | 1.20M |
| Oct 22, 2026 | $423.16 | $428.31 | $417.49 | $420.97 | -1.05% | 1.81M |
| Oct 21, 2026 | $431.52 | $434.13 | $423.85 | $425.42 | -0.46% | 1.48M |
| Oct 20, 2026 | $416.50 | $430.32 | $416.50 | $427.38 | +2.99% | 2.01M |
| Oct 19, 2026 | $413.01 | $423.12 | $407.50 | $414.98 | +0.44% | 1.38M |
| Oct 16, 2026 | $432.40 | $432.40 | $411.77 | $413.16 | -4.41% | 1.41M |
| Oct 15, 2026 | $430.00 | $437.71 | $429.44 | $432.20 | +1.12% | 1.04M |
| Oct 14, 2026 | $421.61 | $432.15 | $421.61 | $427.40 | +1.67% | 1.11M |
| Oct 13, 2026 | $439.02 | $442.99 | $410.51 | $420.38 | -3.03% | 1.90M |
| Oct 12, 2026 | $434.57 | $438.39 | $423.15 | $433.50 | +0.38% | 1.70M |
| Oct 9, 2026 | $450.49 | $456.50 | $428.45 | $431.87 | +11.56% | 4.99M |
| Oct 8, 2026 | $396.03 | $399.19 | $375.86 | $387.12 | -2.37% | 2.68M |
| Oct 7, 2026 | $410.00 | $410.01 | $394.81 | $396.51 | -1.92% | 1.83M |
| Oct 6, 2026 | $405.02 | $408.04 | $396.04 | $404.27 | +0.05% | 1.98M |
| Oct 5, 2026 | $389.98 | $409.17 | $385.20 | $404.07 | +4.05% | 1.52M |
| Oct 2, 2026 | $378.54 | $390.00 | $378.50 | $388.36 | +2.29% | 765.06K |
| Oct 1, 2026 | $380.00 | $386.86 | $376.23 | $379.68 | -0.50% | 891.93K |
| Sep 30, 2026 | $385.54 | $391.33 | $378.50 | $381.57 | -1.37% | 1.31M |
| Sep 29, 2026 | $386.78 | $395.23 | $385.54 | $386.87 | -0.71% | 1.89M |
| Sep 28, 2026 | $397.43 | $408.19 | $389.10 | $389.63 | -2.09% | 1.49M |
| Sep 25, 2026 | $389.70 | $413.57 | $386.71 | $397.93 | +4.63% | 1.94M |
| Sep 24, 2026 | $374.54 | $382.30 | $372.08 | $380.32 | +1.48% | 899.02K |
| Sep 23, 2026 | $370.00 | $377.68 | $369.13 | $374.78 | +0.75% | 798.64K |
| Sep 22, 2026 | $378.42 | $379.91 | $370.00 | $372.00 | -1.74% | 858.14K |
| Sep 21, 2026 | $386.20 | $386.67 | $374.35 | $378.58 | -1.98% | 925.97K |
| Sep 18, 2026 | $384.81 | $386.22 | $380.04 | $386.22 | +0.44% | 1.68M |
| Sep 17, 2026 | $386.62 | $387.83 | $380.41 | $384.52 | -0.05% | 850.20K |
| Sep 16, 2026 | $396.41 | $396.52 | $382.92 | $384.72 | -3.00% | 1.04M |
| Sep 15, 2026 | $405.29 | $405.29 | $393.56 | $396.62 | -2.56% | 852.10K |
| Sep 14, 2026 | $409.01 | $415.77 | $406.89 | $407.02 | -0.68% | 708.89K |
| Sep 11, 2026 | $404.76 | $410.99 | $401.17 | $409.80 | +2.26% | 684.06K |
| Sep 10, 2026 | $402.84 | $413.34 | $400.09 | $400.73 | +0.18% | 922.29K |
| Sep 9, 2026 | $416.84 | $419.97 | $386.83 | $400.02 | -0.76% | 972.75K |
| Sep 8, 2026 | $395.55 | $409.31 | $393.68 | $403.09 | +0.39% | 755.41K |
| Sep 4, 2026 | $404.34 | $409.06 | $398.59 | $401.54 | -1.23% | 783.10K |
| Sep 3, 2026 | $401.96 | $413.50 | $397.87 | $406.52 | +1.38% | 769.59K |
| Sep 2, 2026 | $395.67 | $408.30 | $395.00 | $400.97 | +1.54% | 1.14M |
| Sep 1, 2026 | $387.68 | $398.32 | $386.32 | $394.88 | +3.04% | 1.06M |
| Aug 31, 2026 | $385.36 | $388.49 | $382.11 | $383.23 | -0.60% | 1.02M |
| Aug 28, 2026 | $392.71 | $397.33 | $385.22 | $385.54 | -1.81% | 746.60K |
| Aug 27, 2026 | $386.67 | $397.00 | $386.45 | $392.63 | +0.40% | 899.48K |
| Aug 26, 2026 | $390.00 | $403.15 | $386.55 | $391.06 | +0.35% | 908.16K |
| Aug 25, 2026 | $388.99 | $390.00 | $380.95 | $389.71 | +0.80% | 954.88K |
| Aug 24, 2026 | $380.49 | $389.85 | $379.27 | $386.61 | +2.04% | 1.46M |
| Aug 21, 2026 | $381.69 | $387.98 | $378.63 | $378.88 | -0.49% | 1.14M |
| Aug 20, 2026 | $374.29 | $387.79 | $374.29 | $380.73 | +0.72% | 1.32M |
| Aug 19, 2026 | $385.00 | $387.61 | $371.50 | $378.02 | -1.04% | 1.14M |
| Aug 18, 2026 | $384.00 | $392.53 | $381.69 | $382.00 | -0.60% | 741.19K |
| Aug 17, 2026 | $386.52 | $387.09 | $380.06 | $384.31 | -1.22% | 756.59K |
| Aug 14, 2026 | $384.00 | $389.70 | $380.09 | $389.05 | +1.06% | 761.09K |
| Aug 13, 2026 | $390.27 | $392.58 | $382.51 | $384.97 | -0.99% | 754.15K |
| Aug 12, 2026 | $371.98 | $389.48 | $370.38 | $388.83 | +4.29% | 1.26M |
| Aug 11, 2026 | $386.51 | $389.53 | $371.96 | $372.82 | -3.34% | 733.25K |
| Aug 10, 2026 | $385.00 | $393.48 | $384.09 | $385.70 | — | 1.15M |
