Humana Inc.HUMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $276.44 | $277.96 | $272.86 | $273.96 | 441,603 |
| 1/12/2026 | $276.73 | $277.11 | $271.73 | $276.59 | 719,029 |
| 1/9/2026 | $279.49 | $280.83 | $276.74 | $276.85 | 610,616 |
| 1/8/2026 | $276.68 | $282.71 | $275.58 | $277.57 | 750,394 |
| 1/7/2026 | $276.56 | $278.88 | $273.66 | $275.06 | 737,159 |
| 1/6/2026 | $274.85 | $284.44 | $274.67 | $279.84 | 1.01M |
| 1/5/2026 | $264.60 | $277.68 | $263.29 | $275.80 | 1.30M |
| 1/2/2026 | $256.04 | $266.00 | $256.04 | $264.48 | 1.44M |
| 12/31/2025 | $258.37 | $261.63 | $256.11 | $256.13 | 617,617 |
| 12/30/2025 | $258.09 | $261.22 | $257.43 | $259.05 | 598,720 |
| 12/29/2025 | $258.61 | $260.00 | $257.10 | $258.34 | 901,448 |
| 12/26/2025 | $258.26 | $259.02 | $254.38 | $258.83 | 557,276 |
| 12/24/2025 | $258.17 | $259.25 | $256.67 | $259.25 | 365,429 |
| 12/23/2025 | $256.50 | $258.11 | $255.58 | $257.12 | 924,800 |
| 12/22/2025 | $255.99 | $263.00 | $255.99 | $257.68 | 1.11M |
| 12/19/2025 | $259.84 | $262.73 | $258.26 | $259.40 | 1.86M |
| 12/18/2025 | $259.30 | $266.70 | $257.41 | $260.67 | 1.30M |
| 12/17/2025 | $257.47 | $266.08 | $256.35 | $260.28 | 1.08M |
| 12/16/2025 | $268.12 | $270.35 | $256.05 | $258.16 | 3.00M |
| 12/15/2025 | $268.83 | $274.93 | $265.38 | $274.74 | 2.03M |
| 12/12/2025 | $267.36 | $274.99 | $267.23 | $268.45 | 1.13M |
| 12/11/2025 | $256.63 | $271.19 | $254.71 | $266.49 | 1.90M |
| 12/10/2025 | $249.26 | $256.84 | $247.53 | $256.66 | 1.05M |
| 12/9/2025 | $255.66 | $258.65 | $249.83 | $250.39 | 970,700 |
| 12/8/2025 | $260.00 | $262.33 | $256.22 | $256.39 | 1.28M |
| 12/5/2025 | $262.52 | $264.80 | $256.14 | $257.85 | 1.63M |
| 12/4/2025 | $255.50 | $257.48 | $251.03 | $253.02 | 2.10M |
| 12/3/2025 | $242.78 | $258.34 | $241.60 | $256.92 | 2.53M |
| 12/2/2025 | $242.09 | $244.00 | $238.81 | $241.96 | 1.70M |
| 12/1/2025 | $246.00 | $246.77 | $241.81 | $242.23 | 1.62M |
| 11/28/2025 | $246.19 | $247.26 | $242.81 | $245.77 | 621,900 |
| 11/26/2025 | $237.64 | $246.17 | $235.56 | $245.99 | 1.99M |
| 11/25/2025 | $228.40 | $238.13 | $228.40 | $237.88 | 2.18M |
| 11/24/2025 | $229.51 | $229.85 | $222.04 | $229.20 | 2.12M |
| 11/21/2025 | $223.38 | $231.76 | $221.50 | $227.10 | 1.78M |
| 11/20/2025 | $231.98 | $233.58 | $222.80 | $223.29 | 1.44M |
| 11/19/2025 | $237.88 | $239.09 | $226.81 | $228.90 | 1.49M |
| 11/18/2025 | $232.94 | $238.92 | $230.81 | $234.10 | 1.42M |
| 11/17/2025 | $236.50 | $239.00 | $233.29 | $234.11 | 1.26M |
| 11/14/2025 | $235.36 | $237.44 | $230.71 | $237.12 | 1.54M |
| 11/13/2025 | $240.50 | $242.92 | $236.05 | $236.74 | 1.46M |
| 11/12/2025 | $243.71 | $246.72 | $240.42 | $240.48 | 1.83M |
| 11/11/2025 | $239.98 | $245.50 | $238.50 | $243.47 | 1.49M |
| 11/10/2025 | $248.14 | $249.51 | $237.64 | $238.42 | 1.97M |
| 11/7/2025 | $251.01 | $256.23 | $248.58 | $252.04 | 1.47M |
| 11/6/2025 | $261.76 | $264.40 | $250.83 | $251.11 | 2.47M |
| 11/5/2025 | $260.74 | $265.70 | $251.16 | $264.94 | 3.49M |
| 11/4/2025 | $279.89 | $284.27 | $276.70 | $281.87 | 1.41M |
| 11/3/2025 | $277.99 | $280.76 | $271.41 | $279.92 | 1.30M |
| 10/31/2025 | $285.70 | $287.15 | $277.60 | $278.19 | 1.78M |
| 10/30/2025 | $293.00 | $293.85 | $284.00 | $285.61 | 1.79M |
| 10/29/2025 | $293.88 | $296.49 | $291.34 | $292.67 | 1.34M |
| 10/28/2025 | $297.21 | $299.68 | $288.01 | $294.80 | 1.33M |
| 10/27/2025 | $290.44 | $294.56 | $290.32 | $292.34 | 1.03M |
| 10/24/2025 | $291.03 | $292.00 | $287.65 | $290.65 | 791,956 |
| 10/23/2025 | $283.38 | $293.14 | $280.70 | $291.30 | 881,696 |
| 10/22/2025 | $295.00 | $295.20 | $287.30 | $287.72 | 972,340 |
| 10/21/2025 | $284.67 | $295.49 | $281.93 | $295.20 | 1.91M |
| 10/20/2025 | $275.65 | $284.04 | $275.65 | $284.00 | 1.07M |
| 10/17/2025 | $266.00 | $279.14 | $266.00 | $275.01 | 2.14M |
| 10/16/2025 | $262.17 | $267.38 | $261.20 | $267.28 | 1.52M |