Humana (HUM)

397.22
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Humana (HUM)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026389.36398.80385.84397.221,548,470397.22
6/29/2026381.38390.02377.54388.901,231,100388.90
6/26/2026374.33385.49372.61383.841,704,878383.84
6/25/2026358.55379.65358.55376.001,151,223375.12
6/24/2026361.93365.63353.06361.641,663,295360.79
6/23/2026361.90365.99358.73359.131,568,579358.29
6/22/2026363.23369.96356.38360.721,705,919359.87
6/18/2026363.53369.89357.42360.653,571,259359.80
6/17/2026367.73368.29359.45362.001,420,224361.15
6/16/2026380.46380.86368.69369.491,697,138368.62
6/15/2026374.04380.79363.79380.261,784,605379.37
6/12/2026370.74379.50365.51379.22980,208378.33
6/11/2026368.85372.70364.36368.691,097,683367.82
6/10/2026364.34369.34359.58364.46960,579363.60
6/09/2026357.33365.22355.30363.181,436,172362.32
6/08/2026345.63356.01343.92355.981,117,725355.14
6/05/2026348.84351.88342.71350.081,739,361349.26
6/04/2026336.28351.88333.55349.801,891,764348.98
6/03/2026321.20332.26321.20327.541,125,072326.77
6/02/2026325.15328.31318.13320.88919,856320.13
6/01/2026318.55333.31316.00328.311,954,726327.54
5/29/2026309.13309.24303.01305.421,575,422304.70
5/28/2026306.31309.71304.00308.70576,618307.97
5/27/2026304.64307.69302.04306.27724,912305.55
5/26/2026305.60306.46300.31301.69698,135300.98
5/22/2026305.04309.21302.00307.95678,289307.23
5/21/2026303.69306.65300.00303.68939,318302.96
5/20/2026314.50315.66304.05304.101,593,967303.38
5/19/2026304.78313.19302.09310.551,720,318309.82
5/18/2026300.54306.56293.36306.001,744,693305.28
5/15/2026302.00310.94295.00305.121,975,955304.40
5/14/2026302.78305.99298.09301.352,036,951300.64
5/13/2026298.34308.50292.07304.853,077,391304.13
5/12/2026273.81297.46271.96295.352,903,882294.65
5/11/2026272.08284.30269.96274.262,485,049273.61
5/08/2026250.00274.97247.50274.963,151,856274.31
5/07/2026245.77248.31239.65247.121,178,529246.54
5/06/2026241.31251.78241.06246.331,544,855245.75
5/05/2026237.93242.69237.60239.531,183,393238.97
5/04/2026234.17238.39233.71237.961,058,574237.40
5/01/2026237.76238.13231.12233.631,493,285233.08
4/30/2026242.94246.82236.29236.442,165,072235.88
4/29/2026217.19244.55213.90243.124,027,684242.55
4/28/2026225.00234.21225.00229.722,942,064229.18
4/27/2026215.00224.68214.25223.621,348,087223.09
4/24/2026214.13215.40211.68215.231,011,837214.72
4/23/2026218.46219.80212.79214.951,228,370214.44
4/22/2026219.26219.86213.89217.401,873,459216.89
4/21/2026221.71223.74216.49217.363,066,568216.85
4/20/2026204.29210.59203.92210.341,506,802209.84
4/17/2026201.80205.53200.33205.141,896,621204.66
4/16/2026198.82201.75196.21200.761,825,449200.29
4/15/2026196.73198.74193.00198.371,294,299197.90
4/14/2026198.51201.79195.55196.211,123,487195.75
4/13/2026191.00198.45190.02198.231,423,876197.76
4/10/2026198.71199.79191.89192.151,371,566191.70
4/09/2026197.05200.44194.53197.321,319,989196.86
4/08/2026199.47201.47195.73198.391,984,483197.92
4/07/2026202.00203.50190.05197.155,409,574196.69
4/06/2026178.40184.70177.54182.652,043,570182.22
4/02/2026176.50181.00174.84177.83972,852177.41
4/01/2026173.53178.84172.04176.951,528,984176.53