Humana Inc.HUMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $188.43 | $189.50 | $182.00 | $187.28 | 1.25M |
| 2/27/2026 | $185.69 | $192.00 | $184.06 | $190.54 | 2.35M |
| 2/26/2026 | $178.85 | $187.44 | $177.75 | $186.83 | 1.93M |
| 2/25/2026 | $177.80 | $179.18 | $175.25 | $176.06 | 1.89M |
| 2/24/2026 | $180.50 | $180.89 | $173.27 | $174.64 | 2.04M |
| 2/23/2026 | $188.88 | $189.62 | $180.83 | $181.16 | 1.26M |
| 2/20/2026 | $190.55 | $191.81 | $187.50 | $189.83 | 1.58M |
| 2/19/2026 | $187.86 | $192.02 | $183.67 | $190.50 | 1.65M |
| 2/18/2026 | $185.28 | $187.97 | $183.05 | $187.12 | 1.42M |
| 2/17/2026 | $184.28 | $187.65 | $183.00 | $184.99 | 1.99M |
| 2/13/2026 | $178.84 | $184.50 | $178.42 | $184.10 | 2.74M |
| 2/12/2026 | $172.70 | $181.79 | $170.50 | $178.83 | 3.33M |
| 2/11/2026 | $170.96 | $182.92 | $169.61 | $175.40 | 6.92M |
| 2/10/2026 | $189.57 | $191.56 | $180.89 | $181.30 | 4.24M |
| 2/9/2026 | $192.98 | $195.20 | $188.67 | $189.49 | 2.23M |
| 2/6/2026 | $189.23 | $196.75 | $189.23 | $193.94 | 1.99M |
| 2/5/2026 | $191.77 | $196.20 | $189.81 | $193.55 | 2.02M |
| 2/4/2026 | $190.03 | $196.34 | $190.00 | $192.07 | 2.10M |
| 2/3/2026 | $187.04 | $193.41 | $186.95 | $193.02 | 2.54M |
| 2/2/2026 | $188.81 | $192.39 | $186.00 | $187.20 | 2.82M |
| 1/30/2026 | $194.77 | $197.50 | $192.40 | $195.20 | 3.22M |
| 1/29/2026 | $195.97 | $197.78 | $193.22 | $196.67 | 3.26M |
| 1/28/2026 | $206.75 | $207.99 | $191.39 | $194.01 | 8.30M |
| 1/27/2026 | $219.98 | $223.00 | $206.21 | $207.93 | 10.46M |
| 1/26/2026 | $264.85 | $269.09 | $261.47 | $263.63 | 1.71M |
| 1/23/2026 | $265.05 | $269.19 | $264.00 | $266.50 | 1.27M |
| 1/22/2026 | $270.85 | $274.72 | $265.00 | $266.29 | 1.10M |
| 1/21/2026 | $270.17 | $271.56 | $265.17 | $270.67 | 1.26M |
| 1/20/2026 | $271.31 | $279.58 | $267.89 | $268.00 | 1.54M |
| 1/16/2026 | $282.44 | $283.08 | $271.57 | $273.28 | 885,654 |
| 1/15/2026 | $274.70 | $285.61 | $269.21 | $283.95 | 976,925 |
| 1/14/2026 | $273.17 | $278.46 | $272.78 | $274.14 | 941,603 |
| 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 |