Humana Inc.
HUM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.18% | 1.15M |
| Aug 7, 2026 | $364.00 | $385.66 | $363.78 | $385.00 | +4.84% | 1.41M |
| Aug 6, 2026 | $366.46 | $369.99 | $355.71 | $367.24 | +0.94% | 1.37M |
| Aug 5, 2026 | $362.80 | $367.92 | $353.69 | $363.82 | +0.46% | 1.49M |
| Aug 4, 2026 | $374.62 | $374.66 | $360.18 | $362.16 | -3.30% | 1.55M |
| Aug 3, 2026 | $365.00 | $374.52 | $360.76 | $374.50 | +2.92% | 1.39M |
| Jul 31, 2026 | $371.69 | $372.15 | $362.86 | $363.86 | -0.76% | 1.45M |
| Jul 30, 2026 | $363.77 | $376.45 | $357.38 | $366.66 | +0.34% | 2.37M |
| Jul 29, 2026 | $388.20 | $395.30 | $355.81 | $365.41 | -5.99% | 4.11M |
| Jul 28, 2026 | $378.68 | $389.24 | $371.50 | $388.71 | +1.98% | 2.25M |
| Jul 27, 2026 | $390.58 | $391.41 | $376.51 | $381.15 | -2.10% | 1.36M |
| Jul 24, 2026 | $395.49 | $399.61 | $387.41 | $389.32 | -1.31% | 740.29K |
| Jul 23, 2026 | $394.50 | $397.40 | $389.21 | $394.50 | -0.78% | 1.18M |
| Jul 22, 2026 | $400.68 | $404.61 | $394.86 | $397.60 | -1.67% | 689.81K |
| Jul 21, 2026 | $399.42 | $407.34 | $396.51 | $404.34 | +1.54% | 724.97K |
| Jul 20, 2026 | $400.32 | $406.54 | $396.44 | $398.20 | -0.45% | 1.05M |
| Jul 17, 2026 | $387.50 | $401.37 | $385.79 | $400.00 | +3.50% | 2.05M |
| Jul 16, 2026 | $424.54 | $428.88 | $385.22 | $386.48 | -5.22% | 2.29M |
| Jul 15, 2026 | $401.83 | $412.33 | $394.46 | $407.78 | +0.25% | 1.57M |
| Jul 14, 2026 | $410.00 | $412.67 | $403.81 | $406.77 | +0.19% | 967.13K |
| Jul 13, 2026 | $399.71 | $409.37 | $396.52 | $406.00 | +3.51% | 1.16M |
| Jul 10, 2026 | $398.66 | $398.66 | $390.46 | $392.22 | -1.39% | 1.79M |
| Jul 9, 2026 | $394.96 | $403.41 | $390.97 | $397.76 | +0.37% | 1.23M |
| Jul 8, 2026 | $396.20 | $405.05 | $393.34 | $396.29 | +0.42% | 1.18M |
| Jul 7, 2026 | $395.15 | $400.00 | $391.82 | $394.62 | +0.45% | 831.10K |
| Jul 6, 2026 | $398.00 | $400.00 | $388.10 | $392.86 | -0.98% | 1.35M |
| Jul 2, 2026 | $412.22 | $415.00 | $391.64 | $396.75 | -3.09% | 1.40M |
| Jul 1, 2026 | $395.67 | $414.82 | $391.97 | $409.42 | +3.07% | 1.69M |
| Jun 30, 2026 | $389.36 | $398.80 | $385.84 | $397.22 | +2.14% | 1.55M |
| Jun 29, 2026 | $381.38 | $390.02 | $377.54 | $388.90 | +1.32% | 1.23M |
| Jun 26, 2026 | $374.33 | $385.49 | $372.61 | $383.84 | +2.09% | 1.70M |
| Jun 25, 2026 | $358.55 | $379.65 | $358.55 | $376.00 | +3.97% | 1.15M |
| Jun 24, 2026 | $361.93 | $365.63 | $353.06 | $361.64 | +0.70% | 1.66M |
| Jun 23, 2026 | $361.90 | $365.99 | $358.73 | $359.13 | -0.44% | 1.57M |
| Jun 22, 2026 | $363.23 | $369.96 | $356.38 | $360.72 | +0.02% | 1.71M |
| Jun 18, 2026 | $363.53 | $369.89 | $357.42 | $360.65 | -0.37% | 3.57M |
| Jun 17, 2026 | $367.73 | $368.29 | $359.45 | $362.00 | — | 1.42M |
