Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Humana (NY:HUM)

264.86 -4.53 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2025 270.24 272.00 264.80 264.86 1,355,298 -4.53(-1.68%)
Sep 17, 2025 273.00 273.85 267.66 269.39 1,492,105 -2.93(-1.08%)
Sep 16, 2025 272.00 273.50 264.84 272.32 2,637,294 -3.10(-1.13%)
Sep 15, 2025 275.30 276.90 271.10 275.42 1,277,454 -1.02(-0.37%)
Sep 12, 2025 276.99 279.94 274.20 276.44 1,138,607 -2.28(-0.82%)
Sep 11, 2025 275.71 282.49 271.02 278.72 2,057,244 +5.14(+1.88%)
Sep 10, 2025 270.01 273.87 254.00 273.58 4,315,929 +0.56(+0.21%)
Sep 09, 2025 312.14 314.54 271.20 273.02 4,837,519 -37.36(-12.04%)
Sep 08, 2025 309.90 311.59 302.77 310.38 1,147,382 +2.46(+0.80%)
Sep 05, 2025 311.46 315.35 306.53 307.92 1,504,676 -4.08(-1.31%)
Sep 04, 2025 310.93 313.71 308.02 312.00 1,621,334 +0.02(+0.01%)
Sep 03, 2025 308.91 314.28 306.14 311.98 1,739,428 +1.92(+0.62%)
Sep 02, 2025 304.59 314.28 303.01 310.06 1,965,538 +6.40(+2.11%)
Aug 29, 2025 297.56 304.07 297.00 303.66 1,100,152 +5.77(+1.94%)
Aug 28, 2025 297.24 299.81 294.30 297.89 997,494 +0.63(+0.21%)
Aug 27, 2025 298.30 301.31 296.44 297.26 859,303 -1.61(-0.54%)
Aug 26, 2025 296.77 300.78 295.00 298.87 1,010,523 +1.67(+0.56%)
Aug 25, 2025 299.59 300.50 295.00 297.20 880,151 -2.31(-0.77%)
Aug 22, 2025 296.85 301.62 295.90 299.51 1,615,933 +5.04(+1.71%)
Aug 21, 2025 290.28 296.74 288.28 294.47 1,496,157 +4.47(+1.54%)
Aug 20, 2025 288.30 290.17 285.41 290.00 1,247,794 +1.75(+0.61%)
Aug 19, 2025 286.68 292.02 285.21 288.25 1,534,221 +1.06(+0.37%)
Aug 18, 2025 289.36 290.87 287.00 287.19 1,298,016 +0.80(+0.28%)
Aug 15, 2025 287.20 290.65 284.62 286.39 1,738,782 +5.05(+1.79%)
Aug 14, 2025 280.82 283.90 279.09 281.34 1,144,605 -0.65(-0.23%)
Aug 13, 2025 276.52 283.49 275.31 281.99 2,064,451 +7.05(+2.56%)
Aug 12, 2025 266.95 275.63 265.85 274.94 1,547,195 +8.27(+3.10%)
Aug 11, 2025 267.25 271.94 265.00 266.67 1,749,497 -0.01(-0.00%)
Aug 08, 2025 256.76 267.42 255.64 266.68 1,678,452 +10.54(+4.11%)
Aug 07, 2025 257.53 259.00 252.55 256.14 850,509 -0.48(-0.19%)
Aug 06, 2025 253.46 259.46 252.43 256.62 1,263,569 +2.15(+0.84%)
Aug 05, 2025 244.93 258.89 244.09 254.47 1,936,934 +7.12(+2.88%)
Aug 04, 2025 248.83 250.66 245.35 247.35 1,316,337 +0.09(+0.04%)
Aug 01, 2025 249.51 252.00 244.83 247.26 1,756,133 -2.61(-1.04%)
Jul 31, 2025 260.13 261.47 247.95 249.87 3,140,308 -11.60(-4.44%)
Jul 30, 2025 249.59 265.25 240.84 261.47 6,383,664 +28.85(+12.40%)
Jul 29, 2025 229.82 237.28 227.51 232.62 2,087,323 +1.10(+0.48%)
Jul 28, 2025 237.10 239.43 231.10 231.52 1,791,778 -6.46(-2.71%)
Jul 25, 2025 231.10 239.82 231.10 237.98 1,569,780 +8.77(+3.83%)
Jul 24, 2025 234.75 237.74 227.96 229.21 1,234,429 -7.91(-3.34%)
Jul 23, 2025 235.45 237.29 230.63 237.12 1,914,902 +6.00(+2.60%)
Jul 22, 2025 224.05 231.93 223.91 231.12 1,622,700 +7.69(+3.44%)
Jul 21, 2025 223.75 226.70 220.96 223.43 2,139,350 +3.02(+1.37%)
Jul 18, 2025 222.95 224.17 206.87 220.41 4,320,078 -3.14(-1.40%)
Jul 17, 2025 225.24 227.72 216.65 223.55 1,775,716 -3.01(-1.33%)
Jul 16, 2025 222.50 227.34 221.21 226.56 1,097,244 +4.66(+2.10%)
Jul 15, 2025 227.86 229.80 221.27 221.90 1,468,377 -5.56(-2.44%)
Jul 14, 2025 230.80 230.80 226.57 227.46 1,233,665 -3.21(-1.39%)
Jul 11, 2025 229.40 231.84 228.46 230.67 1,077,825 -1.51(-0.65%)
Jul 10, 2025 234.56 236.89 231.44 232.18 1,183,493 -4.52(-1.91%)
Jul 09, 2025 236.75 237.76 233.73 236.70 770,367 -0.79(-0.33%)
Jul 08, 2025 237.21 239.79 234.72 237.49 912,061 +0.28(+0.12%)
Jul 07, 2025 239.00 239.05 234.38 237.21 1,367,219 -2.47(-1.03%)
Jul 03, 2025 246.63 246.63 238.07 239.68 960,836 -4.11(-1.69%)
Jul 02, 2025 248.19 250.82 242.76 243.79 2,587,111 -8.79(-3.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.