Humana (HUM)

417.87
+7.46 (1.82%)
NYSE · Last Trade: Nov 3rd, 7:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Humana (HUM)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026407.87422.65405.45417.871,368,434417.87
11/02/2026420.64420.64399.35410.41917,463410.41
10/30/2026415.66420.35409.44414.50887,970414.50
10/29/2026416.11418.56408.79417.561,023,989416.68
10/28/2026416.00421.95410.95411.871,046,533411.00
10/27/2026416.66420.02411.58414.85697,308413.97
10/26/2026426.27430.15415.26417.221,303,570416.34
10/23/2026420.60425.93417.00422.071,201,424421.18
10/22/2026423.16428.31417.49420.971,811,757420.08
10/21/2026431.52434.13423.85425.421,636,630424.52
10/20/2026416.50430.32416.50427.382,084,024426.47
10/19/2026413.01423.12407.50414.981,381,807414.10
10/16/2026432.40432.40411.77413.161,406,093412.28
10/15/2026430.00437.70429.44432.201,043,425431.28
10/14/2026421.61432.15421.61427.401,109,548426.49
10/13/2026439.02442.99410.50420.381,895,758419.49
10/12/2026434.57438.39423.15433.501,704,254432.58
10/09/2026450.49456.50428.45431.874,993,541430.95
10/08/2026396.03399.19375.86387.122,666,310386.30
10/07/2026410.00410.01394.81396.511,827,502395.67
10/06/2026405.02408.04396.04404.271,982,870403.41
10/05/2026389.98409.17385.20404.071,518,929403.21
10/02/2026378.54390.00378.50388.36770,862387.54
10/01/2026380.00386.86376.23379.68891,924378.88
9/30/2026385.54391.32378.50381.571,312,732380.76
9/29/2026386.78395.23385.54386.871,892,577386.05
9/28/2026397.43408.19389.10389.631,492,833388.80
9/25/2026389.70413.57386.71397.931,938,502397.09
9/24/2026374.54382.30372.08380.32898,997379.51
9/23/2026370.00377.68369.13374.78798,581373.99
9/22/2026378.42379.91370.00372.00858,106371.21
9/21/2026386.20386.67374.35378.58925,954377.78
9/18/2026384.81386.22380.04386.221,681,387385.40
9/17/2026386.62387.83380.41384.52850,185383.70
9/16/2026396.41396.52382.92384.721,036,259383.90
9/15/2026405.29405.29393.56396.62852,091395.78
9/14/2026409.01415.77406.89407.02708,834406.16
9/11/2026404.76410.99401.17409.80684,068408.93
9/10/2026402.84413.34400.09400.73922,249399.88
9/09/2026416.84419.97386.83400.02972,736399.17
9/08/2026395.55409.31393.68403.09755,394402.24
9/04/2026404.34409.06398.59401.54783,106400.69
9/03/2026401.96413.50397.87406.52778,804405.66
9/02/2026395.67408.30395.00400.971,138,237400.12
9/01/2026387.68398.32386.32394.881,059,657394.04
8/31/2026385.36388.49382.11383.231,020,629382.42
8/28/2026392.71397.33385.22385.54746,603384.72
8/27/2026386.67397.00386.45392.63899,477391.80
8/26/2026390.00403.15386.55391.06908,153390.23
8/25/2026388.99390.00380.95389.71954,815388.88
8/24/2026380.49389.85379.27386.611,454,998385.79
8/21/2026381.69387.98378.63378.881,143,639378.08
8/20/2026374.29387.79374.29380.731,316,616379.92
8/19/2026385.00387.61371.50378.021,141,336377.22
8/18/2026384.00392.52381.69382.00741,195381.19
8/17/2026386.52387.08380.06384.31756,563383.50
8/14/2026384.00389.70380.08389.05761,092388.23
8/13/2026390.27392.58382.51384.97754,134384.15
8/12/2026371.98389.48370.38388.831,258,736388.01
8/11/2026386.51389.53371.96372.82733,138372.03
8/10/2026385.00393.48384.09385.701,150,460384.88
8/07/2026364.00385.66363.77385.001,405,174384.18
8/06/2026366.46369.99355.71367.241,371,515366.46
8/05/2026362.80367.92353.69363.821,492,688363.05
8/04/2026374.62374.66360.18362.161,553,237361.39