Humana Inc. (HUM)
286.86
2.04 (0.72%)
At close: Apr 15, 2025, 3:59 PM
279.66
-2.51%
After-hours: Apr 15, 2025, 08:00 PM EDT
Humana Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 296.00 | 296.00 | 298.00 | 298.00 | 281.86 | 281.86 | 284.82 | 284.82 | -3.46% | 1,472,310 |
| Apr 11, 2025 | 289.99 | 289.99 | 296.26 | 296.26 | 284.90 | 284.90 | 295.04 | 295.04 | 1.65% | 1,674,703 |
| Apr 10, 2025 | 286.59 | 286.59 | 293.88 | 293.88 | 279.45 | 279.45 | 290.25 | 290.25 | 1.65% | 2,277,711 |
| Apr 9, 2025 | 281.86 | 281.86 | 290.88 | 290.88 | 270.84 | 270.84 | 285.53 | 285.53 | 1.27% | 2,653,600 |
| Apr 8, 2025 | 292.12 | 292.12 | 292.74 | 292.74 | 274.62 | 274.62 | 281.95 | 281.95 | 10.69% | 4,637,924 |
| Apr 7, 2025 | 247.33 | 247.33 | 256.39 | 256.39 | 242.22 | 242.22 | 254.71 | 254.71 | 0.37% | 1,838,800 |
| Apr 4, 2025 | 263.59 | 263.59 | 270.71 | 270.71 | 253.09 | 253.09 | 253.77 | 253.77 | -4.41% | 2,435,104 |
| Apr 3, 2025 | 262.69 | 262.69 | 274.93 | 274.93 | 261.96 | 261.96 | 265.48 | 265.48 | -0.12% | 1,808,784 |
| Apr 2, 2025 | 262.75 | 262.75 | 265.80 | 265.80 | 261.00 | 261.00 | 265.80 | 265.80 | 0.40% | 1,117,484 |
| Apr 1, 2025 | 265.08 | 265.08 | 268.24 | 268.24 | 261.90 | 261.90 | 264.74 | 264.74 | 0.05% | 927,243 |
| Mar 31, 2025 | 263.36 | 263.36 | 267.00 | 267.00 | 260.75 | 260.75 | 264.60 | 264.60 | 0.01% | 1,201,515 |
| Mar 28, 2025 | 269.96 | 269.96 | 271.68 | 271.68 | 263.41 | 263.41 | 264.58 | 264.58 | -2.15% | 967,920 |
| Mar 27, 2025 | 271.34 | 270.46 | 274.84 | 273.95 | 267.31 | 266.44 | 270.38 | 269.50 | -0.04% | 1,284,400 |
| Mar 26, 2025 | 274.80 | 273.90 | 275.35 | 274.44 | 266.66 | 265.78 | 270.48 | 269.59 | -1.20% | 822,600 |
| Mar 25, 2025 | 272.47 | 271.57 | 274.00 | 273.10 | 268.96 | 268.08 | 273.77 | 272.87 | 0.75% | 1,392,707 |
| Mar 24, 2025 | 266.10 | 265.23 | 272.74 | 271.85 | 265.57 | 264.70 | 271.72 | 270.83 | 2.09% | 1,252,837 |
| Mar 21, 2025 | 266.14 | 265.27 | 269.31 | 268.43 | 263.23 | 262.37 | 266.17 | 265.30 | -0.25% | 1,963,626 |
| Mar 20, 2025 | 266.58 | 265.71 | 268.50 | 267.62 | 265.00 | 264.14 | 266.83 | 265.96 | -0.19% | 1,069,984 |
| Mar 19, 2025 | 268.43 | 267.55 | 269.66 | 268.77 | 264.18 | 263.31 | 267.34 | 266.46 | -0.90% | 1,614,200 |
| Mar 18, 2025 | 265.13 | 264.27 | 271.39 | 270.50 | 263.86 | 263.00 | 269.78 | 268.90 | 2.03% | 1,632,637 |
| Mar 17, 2025 | 255.73 | 254.89 | 265.63 | 264.76 | 254.07 | 253.23 | 264.41 | 263.54 | 4.56% | 1,103,942 |
| Mar 14, 2025 | 254.68 | 253.84 | 259.25 | 258.40 | 251.24 | 250.42 | 252.88 | 252.05 | 0.46% | 1,331,435 |
| Mar 13, 2025 | 247.99 | 247.18 | 252.92 | 252.10 | 245.00 | 244.20 | 251.73 | 250.91 | 1.05% | 1,074,953 |
| Mar 12, 2025 | 250.23 | 249.41 | 252.86 | 252.03 | 247.00 | 246.19 | 249.11 | 248.29 | -0.44% | 1,150,900 |
| Mar 11, 2025 | 252.16 | 251.33 | 255.14 | 254.30 | 247.89 | 247.08 | 250.20 | 249.38 | -0.42% | 1,387,815 |
| Mar 10, 2025 | 258.51 | 257.67 | 263.67 | 262.81 | 249.02 | 248.21 | 251.25 | 250.43 | -3.28% | 2,108,547 |
| Mar 7, 2025 | 262.42 | 261.56 | 268.50 | 267.62 | 259.13 | 258.28 | 259.76 | 258.91 | -2.26% | 1,553,129 |
| Mar 6, 2025 | 261.60 | 260.74 | 267.35 | 266.47 | 260.01 | 259.16 | 265.76 | 264.89 | 1.39% | 1,434,814 |
| Mar 5, 2025 | 262.58 | 261.72 | 264.84 | 263.97 | 259.10 | 258.25 | 262.12 | 261.26 | -0.25% | 1,033,835 |
| Mar 4, 2025 | 260.51 | 259.66 | 266.44 | 265.57 | 259.39 | 258.54 | 262.78 | 261.92 | 0.47% | 1,317,000 |
| Mar 3, 2025 | 270.72 | 269.83 | 272.78 | 271.88 | 260.90 | 260.04 | 261.54 | 260.68 | -3.28% | 1,561,165 |
| Feb 28, 2025 | 260.39 | 259.53 | 271.28 | 270.39 | 260.39 | 259.53 | 270.42 | 269.53 | 3.43% | 2,250,700 |
| Feb 27, 2025 | 259.04 | 258.19 | 263.19 | 262.32 | 256.79 | 255.95 | 261.44 | 260.58 | 2.50% | 1,448,495 |
| Feb 26, 2025 | 257.66 | 256.82 | 259.05 | 258.21 | 252.25 | 251.43 | 255.07 | 254.24 | -1.62% | 1,490,924 |
| Feb 25, 2025 | 254.93 | 254.09 | 259.73 | 258.88 | 248.80 | 247.98 | 259.27 | 258.42 | 1.67% | 1,770,962 |
| Feb 24, 2025 | 258.03 | 257.19 | 259.88 | 259.03 | 253.85 | 253.02 | 255.00 | 254.17 | -0.36% | 1,721,542 |
| Feb 21, 2025 | 258.00 | 257.15 | 264.00 | 263.13 | 253.15 | 252.32 | 255.91 | 255.07 | -5.67% | 2,863,200 |
| Feb 20, 2025 | 263.34 | 262.48 | 272.13 | 271.24 | 262.08 | 261.22 | 271.30 | 270.41 | 2.18% | 1,037,837 |
| Feb 19, 2025 | 256.55 | 255.71 | 265.92 | 265.05 | 255.12 | 254.28 | 265.52 | 264.65 | 3.22% | 1,233,336 |
| Feb 18, 2025 | 252.91 | 252.08 | 259.17 | 258.32 | 251.09 | 250.27 | 257.24 | 256.40 | 1.34% | 1,419,000 |
| Feb 14, 2025 | 254.00 | 253.17 | 258.31 | 257.47 | 249.88 | 249.06 | 253.83 | 253.00 | 0.38% | 2,386,589 |
| Feb 13, 2025 | 261.99 | 261.13 | 263.25 | 262.39 | 251.98 | 251.15 | 252.88 | 252.05 | -2.75% | 1,735,000 |
| Feb 12, 2025 | 259.40 | 258.55 | 268.36 | 267.48 | 258.47 | 257.63 | 260.03 | 259.18 | 1.05% | 2,649,884 |
| Feb 11, 2025 | 273.63 | 272.74 | 273.63 | 272.74 | 242.75 | 241.96 | 257.34 | 256.50 | -3.55% | 4,535,200 |
| Feb 10, 2025 | 272.74 | 271.85 | 272.74 | 271.85 | 259.07 | 258.23 | 266.80 | 265.93 | -2.74% | 3,030,543 |
| Feb 7, 2025 | 279.58 | 278.66 | 281.54 | 280.62 | 273.21 | 272.31 | 274.33 | 273.43 | -1.88% | 985,014 |
| Feb 6, 2025 | 289.24 | 288.29 | 291.65 | 290.69 | 277.34 | 276.43 | 279.58 | 278.66 | -3.77% | 1,523,500 |
| Feb 5, 2025 | 294.90 | 293.94 | 295.35 | 294.38 | 286.47 | 285.53 | 290.53 | 289.58 | -1.69% | 1,102,600 |
| Feb 4, 2025 | 290.07 | 289.12 | 297.56 | 296.58 | 286.24 | 285.30 | 295.53 | 294.56 | 0.86% | 1,577,055 |
| Feb 3, 2025 | 291.23 | 290.28 | 295.61 | 294.64 | 289.96 | 289.01 | 293.00 | 292.04 | -0.08% | 1,555,873 |