NYSE : HUM
Humana Inc. — Price history
Healthcare · Healthcare Plans · United States
Last price 414.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 49.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Humana Inc. (HUM) closed at 414.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 415.66 | 420.35 | 409.44 | 414.5 | 887,942 | -0.52% |
| 2026-10-29 | 416.11 | 418.56 | 408.79 | 417.56 | 1,024,033 | +1.38% |
| 2026-10-28 | 416 | 421.95 | 410.95 | 411.87 | 1,046,601 | -0.72% |
| 2026-10-27 | 416.66 | 420.025 | 411.58 | 414.85 | 697,311 | -0.57% |
| 2026-10-26 | 426.27 | 430.15 | 415.26 | 417.22 | 1,303,658 | -1.15% |
| 2026-10-23 | 420.6 | 425.925 | 417 | 422.07 | 1,201,423 | +0.26% |
| 2026-10-22 | 423.16 | 428.305 | 417.49 | 420.97 | 1,811,840 | -1.05% |
| 2026-10-21 | 431.52 | 434.125 | 423.85 | 425.42 | 1,477,960 | -0.46% |
| 2026-10-20 | 416.5 | 430.32 | 416.5 | 427.38 | 2,011,130 | +2.99% |
| 2026-10-19 | 413.01 | 423.12 | 407.5 | 414.98 | 1,381,835 | +0.44% |
| 2026-10-16 | 432.4 | 432.4 | 411.77 | 413.16 | 1,405,703 | -4.41% |
| 2026-10-15 | 430 | 437.705 | 429.44 | 432.2 | 1,043,592 | +1.12% |
| 2026-10-14 | 421.61 | 432.15 | 421.61 | 427.4 | 1,109,624 | +1.67% |
| 2026-10-13 | 439.02 | 442.99 | 410.505 | 420.38 | 1,895,863 | -3.03% |
| 2026-10-12 | 434.57 | 438.39 | 423.15 | 433.5 | 1,704,355 | +0.38% |
| 2026-10-09 | 450.49 | 456.5 | 428.446 | 431.87 | 4,993,536 | +11.56% |
| 2026-10-08 | 396.03 | 399.19 | 375.86 | 387.12 | 2,681,618 | -2.37% |
| 2026-10-07 | 410 | 410.01 | 394.81 | 396.51 | 1,827,931 | -1.92% |
| 2026-10-06 | 405.02 | 408.04 | 396.04 | 404.27 | 1,982,901 | +0.05% |
| 2026-10-05 | 389.98 | 409.17 | 385.2 | 404.07 | 1,518,941 | +4.05% |
| 2026-10-02 | 378.54 | 390 | 378.5 | 388.36 | 765,060 | +2.29% |
| 2026-10-01 | 380 | 386.86 | 376.225 | 379.68 | 891,929 | -0.50% |
| 2026-09-30 | 385.54 | 391.325 | 378.5 | 381.57 | 1,312,737 | -1.37% |
| 2026-09-29 | 386.78 | 395.23 | 385.54 | 386.87 | 1,892,586 | -0.71% |
| 2026-09-28 | 397.43 | 408.19 | 389.1 | 389.63 | 1,492,913 | -2.09% |
| 2026-09-25 | 389.7 | 413.57 | 386.707 | 397.93 | 1,938,500 | +4.63% |
| 2026-09-24 | 374.54 | 382.3 | 372.08 | 380.32 | 899,023 | +1.48% |
| 2026-09-23 | 370 | 377.68 | 369.132 | 374.78 | 798,637 | +0.75% |
| 2026-09-22 | 378.42 | 379.91 | 370 | 372 | 858,137 | -1.74% |
| 2026-09-21 | 386.2 | 386.67 | 374.345 | 378.58 | 925,968 | -1.98% |
| 2026-09-18 | 384.81 | 386.22 | 380.04 | 386.22 | 1,681,385 | +0.44% |
| 2026-09-17 | 386.62 | 387.83 | 380.41 | 384.52 | 850,195 | -0.05% |
| 2026-09-16 | 396.41 | 396.52 | 382.92 | 384.72 | 1,036,290 | -3.00% |
| 2026-09-15 | 405.29 | 405.29 | 393.56 | 396.62 | 852,098 | -2.56% |
| 2026-09-14 | 409.01 | 415.77 | 406.89 | 407.02 | 708,886 | -0.68% |
| 2026-09-11 | 404.76 | 410.985 | 401.17 | 409.8 | 684,063 | +2.26% |
| 2026-09-10 | 402.84 | 413.34 | 400.09 | 400.73 | 922,288 | +0.18% |
| 2026-09-09 | 416.84 | 419.97 | 386.83 | 400.02 | 972,749 | -0.76% |
| 2026-09-08 | 395.55 | 409.31 | 393.675 | 403.09 | 755,411 | +0.39% |
| 2026-09-04 | 404.34 | 409.06 | 398.59 | 401.54 | 783,104 | -1.23% |
| 2026-09-03 | 401.96 | 413.495 | 397.87 | 406.52 | 769,588 | +1.38% |
| 2026-09-02 | 395.67 | 408.295 | 395 | 400.97 | 1,138,238 | +1.54% |
| 2026-09-01 | 387.68 | 398.32 | 386.32 | 394.88 | 1,059,657 | +3.04% |
| 2026-08-31 | 385.36 | 388.49 | 382.11 | 383.23 | 1,019,962 | -0.60% |
| 2026-08-28 | 392.71 | 397.327 | 385.22 | 385.54 | 746,601 | -1.81% |
| 2026-08-27 | 386.67 | 397 | 386.45 | 392.63 | 899,479 | +0.40% |
| 2026-08-26 | 390 | 403.15 | 386.55 | 391.06 | 908,159 | +0.35% |
| 2026-08-25 | 388.99 | 390 | 380.95 | 389.71 | 954,876 | +0.80% |
| 2026-08-24 | 380.49 | 389.85 | 379.27 | 386.61 | 1,455,018 | +2.04% |
| 2026-08-21 | 381.69 | 387.98 | 378.625 | 378.88 | 1,143,637 | -0.49% |
| 2026-08-20 | 374.29 | 387.79 | 374.29 | 380.73 | 1,316,616 | +0.72% |
| 2026-08-19 | 385 | 387.61 | 371.5 | 378.02 | 1,141,349 | -1.04% |
| 2026-08-18 | 384 | 392.525 | 381.69 | 382 | 741,194 | -0.60% |
| 2026-08-17 | 386.52 | 387.085 | 380.06 | 384.31 | 756,587 | -1.22% |
| 2026-08-14 | 384 | 389.7 | 380.085 | 389.05 | 761,091 | +1.06% |
| 2026-08-13 | 390.27 | 392.577 | 382.51 | 384.97 | 754,149 | -0.99% |
| 2026-08-12 | 371.98 | 389.48 | 370.38 | 388.83 | 1,258,739 | +4.29% |
| 2026-08-11 | 386.51 | 389.53 | 371.96 | 372.82 | 733,248 | -3.34% |
| 2026-08-10 | 385 | 393.475 | 384.09 | 385.7 | 1,150,468 | +0.18% |
| 2026-08-07 | 364 | 385.66 | 363.775 | 385 | 1,405,174 | +4.84% |
| 2026-08-06 | 366.46 | 369.99 | 355.71 | 367.24 | 1,371,686 | +0.94% |
| 2026-08-05 | 362.8 | 367.92 | 353.69 | 363.82 | 1,492,827 | +0.46% |
| 2026-08-04 | 374.62 | 374.66 | 360.18 | 362.16 | 1,553,374 | -3.30% |
| 2026-08-03 | 365 | 374.52 | 360.76 | 374.5 | 1,394,375 | +2.92% |
| 2026-07-31 | 371.69 | 372.15 | 362.86 | 363.86 | 1,454,854 | -0.76% |
| 2026-07-30 | 363.77 | 376.45 | 357.38 | 366.66 | 2,368,331 | +0.34% |
| 2026-07-29 | 388.2 | 395.3 | 355.811 | 365.41 | 4,110,366 | -5.99% |
| 2026-07-28 | 378.68 | 389.24 | 371.5 | 388.71 | 2,253,982 | +1.98% |
| 2026-07-27 | 390.58 | 391.41 | 376.51 | 381.15 | 1,361,923 | -2.10% |
| 2026-07-24 | 395.49 | 399.61 | 387.41 | 389.32 | 740,286 | -1.31% |
| 2026-07-23 | 394.5 | 397.4 | 389.21 | 394.5 | 1,182,719 | -0.78% |
| 2026-07-22 | 400.68 | 404.61 | 394.86 | 397.6 | 689,811 | -1.67% |
| 2026-07-21 | 399.42 | 407.34 | 396.505 | 404.34 | 724,972 | +1.54% |
| 2026-07-20 | 400.32 | 406.54 | 396.435 | 398.2 | 1,052,407 | -0.45% |
| 2026-07-17 | 387.5 | 401.37 | 385.785 | 400 | 2,048,056 | +3.50% |
| 2026-07-16 | 424.54 | 428.882 | 385.22 | 386.48 | 2,288,355 | -5.22% |
| 2026-07-15 | 401.825 | 412.33 | 394.463 | 407.78 | 1,565,884 | +0.25% |
| 2026-07-14 | 410 | 412.67 | 403.81 | 406.77 | 967,135 | +0.19% |
| 2026-07-13 | 399.71 | 409.37 | 396.52 | 406 | 1,157,014 | +3.51% |
| 2026-07-10 | 398.66 | 398.66 | 390.46 | 392.22 | 1,788,374 | -1.39% |
| 2026-07-09 | 394.96 | 403.41 | 390.97 | 397.76 | 1,225,807 | +0.37% |
| 2026-07-08 | 396.2 | 405.05 | 393.34 | 396.29 | 1,182,076 | +0.42% |
| 2026-07-07 | 395.15 | 400 | 391.82 | 394.62 | 831,101 | +0.45% |
| 2026-07-06 | 398 | 400 | 388.103 | 392.86 | 1,349,449 | -0.98% |
| 2026-07-02 | 412.22 | 415 | 391.64 | 396.75 | 1,399,864 | -3.09% |
| 2026-07-01 | 395.67 | 414.82 | 391.965 | 409.42 | 1,689,385 | +3.07% |
| 2026-06-30 | 389.36 | 398.8 | 385.84 | 397.22 | 1,548,488 | +2.14% |
| 2026-06-29 | 381.38 | 390.02 | 377.54 | 388.9 | 1,231,149 | +1.32% |
| 2026-06-26 | 374.33 | 385.49 | 372.605 | 383.84 | 1,704,876 | +2.33% |
| 2026-06-25 | 358.55 | 379.65 | 358.55 | 376 | 1,151,430 | +3.97% |
| 2026-06-24 | 361.93 | 365.625 | 353.06 | 361.64 | 1,663,340 | +0.70% |
| 2026-06-23 | 361.9 | 365.99 | 358.73 | 359.13 | 1,568,593 | -0.44% |
| 2026-06-22 | 363.23 | 369.96 | 356.38 | 360.72 | 1,706,150 | +0.02% |
| 2026-06-18 | 363.53 | 369.89 | 357.415 | 360.65 | 3,571,218 | -0.37% |
| 2026-06-17 | 367.73 | 368.29 | 359.45 | 362 | 1,420,292 | -2.03% |
| 2026-06-16 | 380.46 | 380.86 | 368.685 | 369.49 | 1,697,138 | -2.83% |
| 2026-06-15 | 374.04 | 380.79 | 363.789 | 380.26 | 1,784,732 | +0.27% |
| 2026-06-12 | 370.74 | 379.5 | 365.51 | 379.22 | 980,206 | +2.86% |
| 2026-06-11 | 368.85 | 372.7 | 364.36 | 368.69 | 1,097,686 | +1.16% |
| 2026-06-10 | 364.34 | 369.34 | 359.58 | 364.46 | 960,797 | +0.35% |
| 2026-06-09 | 357.33 | 365.22 | 355.3 | 363.18 | 1,436,215 | +2.02% |
| 2026-06-08 | 345.63 | 356.01 | 343.92 | 355.98 | 1,117,760 | +1.69% |
| 2026-06-05 | 348.84 | 351.88 | 342.71 | 350.08 | 1,739,359 | +0.08% |
| 2026-06-04 | 336.28 | 351.88 | 333.55 | 349.8 | 1,892,190 | +6.80% |
| 2026-06-03 | 321.2 | 332.26 | 321.2 | 327.54 | 1,125,134 | +2.08% |
| 2026-06-02 | 325.15 | 328.31 | 318.13 | 320.88 | 919,865 | -2.26% |
| 2026-06-01 | 318.55 | 333.31 | 316 | 328.31 | 1,954,747 | +7.49% |
| 2026-05-29 | 309.13 | 309.24 | 303.01 | 305.42 | 1,575,420 | -1.06% |
| 2026-05-28 | 306.31 | 309.71 | 304 | 308.7 | 576,623 | +0.79% |
| 2026-05-27 | 304.64 | 307.695 | 302.04 | 306.27 | 724,914 | +1.52% |
| 2026-05-26 | 305.6 | 306.46 | 300.31 | 301.69 | 698,134 | -2.03% |
| 2026-05-22 | 305.04 | 309.21 | 302 | 307.95 | 678,100 | +1.41% |
| 2026-05-21 | 303.69 | 306.65 | 300 | 303.68 | 939,326 | -0.14% |
| 2026-05-20 | 314.5 | 315.66 | 304.05 | 304.1 | 1,593,977 | -2.08% |
| 2026-05-19 | 304.78 | 313.185 | 302.09 | 310.55 | 1,720,341 | +1.49% |
| 2026-05-18 | 300.54 | 306.56 | 293.36 | 306 | 1,744,691 | +0.29% |
| 2026-05-15 | 302 | 310.94 | 295 | 305.12 | 1,975,953 | +1.25% |
| 2026-05-14 | 302.78 | 305.99 | 298.09 | 301.35 | 2,036,999 | -1.15% |
| 2026-05-13 | 298.34 | 308.5 | 292.07 | 304.85 | 3,077,816 | +3.22% |
| 2026-05-12 | 273.81 | 297.46 | 271.96 | 295.35 | 2,904,414 | +7.69% |