Humana Inc. (HUM)
NYSE: HUM
· Real-Time Price · USD
281.43
-0.56 (-0.20%)
At close: Aug 14, 2025, 3:59 PM
286.69
1.87%
Pre-market: Aug 15, 2025, 06:22 AM EDT
HUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 280.82 | 283.90 | 279.09 | 281.34 | 281.34 | -0.23% | 1,137,283 |
| Aug 13, 2025 | 276.52 | 283.49 | 275.32 | 281.99 | 281.99 | 2.56% | 2,064,536 |
| Aug 12, 2025 | 266.95 | 275.63 | 265.85 | 274.94 | 274.94 | 3.10% | 1,547,209 |
| Aug 11, 2025 | 267.25 | 271.94 | 265.00 | 266.67 | 266.67 | -0.00% | 1,749,500 |
| Aug 8, 2025 | 256.76 | 267.42 | 255.64 | 266.68 | 266.68 | 4.11% | 1,678,450 |
| Aug 7, 2025 | 257.53 | 259.00 | 252.55 | 256.14 | 256.14 | -0.19% | 850,519 |
| Aug 6, 2025 | 253.46 | 259.46 | 252.43 | 256.62 | 256.62 | 0.84% | 1,263,459 |
| Aug 5, 2025 | 244.93 | 258.89 | 244.10 | 254.47 | 254.47 | 2.88% | 1,936,939 |
| Aug 4, 2025 | 248.83 | 250.66 | 245.35 | 247.35 | 247.35 | 0.04% | 1,316,343 |
| Aug 1, 2025 | 249.51 | 252.00 | 244.83 | 247.26 | 247.26 | -1.04% | 1,756,131 |
| Jul 31, 2025 | 260.13 | 261.47 | 247.95 | 249.87 | 249.87 | -4.44% | 3,140,934 |
| Jul 30, 2025 | 249.59 | 265.25 | 240.84 | 261.47 | 261.47 | 12.40% | 6,384,024 |
| Jul 29, 2025 | 229.82 | 237.28 | 227.51 | 232.62 | 232.62 | 0.48% | 2,089,100 |
| Jul 28, 2025 | 237.10 | 239.43 | 231.10 | 231.52 | 231.52 | -2.71% | 1,791,839 |
| Jul 25, 2025 | 231.10 | 239.82 | 231.10 | 237.98 | 237.98 | 3.83% | 1,569,800 |
| Jul 24, 2025 | 234.75 | 237.74 | 227.96 | 229.21 | 229.21 | -3.34% | 1,235,000 |
| Jul 23, 2025 | 235.45 | 237.29 | 230.63 | 237.12 | 237.12 | 2.60% | 1,915,250 |
| Jul 22, 2025 | 224.05 | 231.93 | 223.91 | 231.12 | 231.12 | 3.44% | 1,622,756 |
| Jul 21, 2025 | 223.75 | 226.70 | 220.96 | 223.43 | 223.43 | 1.37% | 2,139,349 |
| Jul 18, 2025 | 222.95 | 224.17 | 206.87 | 220.41 | 220.41 | -1.40% | 4,320,072 |