5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+14.36%
3 MONTH PERFORMANCE
+5.78%
6 MONTH PERFORMANCE
-27.05%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
-29.62%
Humana Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $275.40 | $282.63 (2.63%) | $287.06 | $270.86 | 1.76 M | $34.03 B |
| 01/16/2025 | $275.01 | $275.80 (0.29%) | $279.32 | $268.44 | 1.60 M | $33.21 B |
| 01/15/2025 | $280.75 | $279.49 (-0.45%) | $284.37 | $279.27 | 1.20 M | $33.65 B |
| 01/14/2025 | $283.51 | $282.63 (-0.31%) | $288.30 | $281.20 | 1.09 M | $34.03 B |
| 01/13/2025 | $281.85 | $287.36 (1.95%) | $290.67 | $278.95 | 1.99 M | $34.60 B |
| 01/10/2025 | $268.00 | $269.04 (0.39%) | $275.50 | $267.12 | 1.66 M | $32.39 B |
| 01/08/2025 | $266.62 | $268.13 (0.57%) | $268.91 | $260.45 | 892,300 | $32.28 B |
| 01/07/2025 | $265.85 | $267.21 (0.51%) | $271.46 | $265.03 | 976,848 | $32.17 B |
| 01/06/2025 | $263.89 | $264.29 (0.15%) | $271.36 | $263.18 | 1.74 M | $31.82 B |
| 01/03/2025 | $253.49 | $262.47 (3.54%) | $265.82 | $251.70 | 1.37 M | $31.60 B |
| 01/02/2025 | $256.96 | $252.65 (-1.68%) | $259.09 | $252.00 | 878,531 | $30.42 B |
| 12/31/2024 | $253.87 | $253.71 (-0.06%) | $258.57 | $251.29 | 873,888 | $30.55 B |
| 12/30/2024 | $253.60 | $254.26 (0.26%) | $256.35 | $250.50 | 951,197 | $30.61 B |
| 12/27/2024 | $254.00 | $255.64 (0.65%) | $257.37 | $253.00 | 1.05 M | $30.78 B |
| 12/26/2024 | $254.44 | $256.14 (0.67%) | $258.37 | $253.59 | 846,910 | $30.84 B |
| 12/24/2024 | $254.30 | $255.52 (0.48%) | $256.65 | $252.48 | 483,239 | $30.77 B |
| 12/23/2024 | $247.27 | $255.74 (3.43%) | $256.50 | $244.51 | 2.09 M | $30.79 B |
| 12/20/2024 | $235.34 | $247.10 (5%) | $252.54 | $234.66 | 4.22 M | $29.75 B |
| 12/19/2024 | $237.93 | $235.78 (-0.9%) | $240.00 | $231.65 | 2.42 M | $28.39 B |
| 12/18/2024 | $237.18 | $239.85 (1.13%) | $242.40 | $235.50 | 2.68 M | $28.88 B |
| 12/17/2024 | $258.41 | $233.89 (-9.49%) | $260.21 | $233.00 | 5.64 M | $28.16 B |
| 12/16/2024 | $271.75 | $260.46 (-4.15%) | $276.12 | $257.39 | 3.13 M | $31.36 B |
| 12/13/2024 | $271.79 | $274.12 (0.86%) | $274.22 | $269.13 | 1.38 M | $33.01 B |
| 12/12/2024 | $278.00 | $272.78 (-1.88%) | $279.91 | $272.74 | 1.67 M | $32.84 B |
| 12/11/2024 | $283.21 | $278.20 (-1.77%) | $288.16 | $275.63 | 1.81 M | $33.50 B |
| 12/10/2024 | $287.01 | $285.82 (-0.41%) | $290.75 | $284.78 | 1.13 M | $34.41 B |
| 12/09/2024 | $282.31 | $286.24 (1.39%) | $288.99 | $281.87 | 1.13 M | $34.46 B |
| 12/06/2024 | $284.60 | $281.73 (-1.01%) | $284.60 | $274.53 | 1.75 M | $33.92 B |
| 12/05/2024 | $288.44 | $283.06 (-1.87%) | $288.44 | $281.91 | 1.08 M | $34.08 B |
| 12/04/2024 | $289.75 | $288.08 (-0.58%) | $291.13 | $283.26 | 1.27 M | $34.69 B |
| 12/03/2024 | $290.97 | $291.13 (0.05%) | $294.91 | $286.82 | 1.05 M | $35.05 B |
| 12/02/2024 | $296.00 | $293.13 (-0.97%) | $297.04 | $291.68 | 1.26 M | $35.29 B |
| 11/29/2024 | $294.92 | $296.38 (0.5%) | $298.92 | $294.85 | 533,900 | $35.69 B |
| 11/27/2024 | $296.67 | $296.68 (0%) | $299.19 | $294.96 | 995,819 | $35.72 B |
| 11/26/2024 | $304.00 | $295.59 (-2.77%) | $304.00 | $294.47 | 1.56 M | $35.59 B |
| 11/25/2024 | $312.00 | $304.18 (-2.51%) | $313.00 | $303.63 | 2.66 M | $36.62 B |
| 11/22/2024 | $296.00 | $298.11 (0.71%) | $303.03 | $295.41 | 1.45 M | $35.89 B |
| 11/21/2024 | $293.21 | $295.71 (0.85%) | $296.52 | $291.63 | 1.21 M | $35.60 B |
| 11/20/2024 | $283.23 | $293.97 (3.79%) | $295.72 | $282.50 | 2.29 M | $35.40 B |
| 11/19/2024 | $270.10 | $277.78 (2.84%) | $278.37 | $268.41 | 1.45 M | $33.45 B |
| 11/18/2024 | $275.00 | $271.35 (-1.33%) | $279.43 | $270.81 | 1.93 M | $32.67 B |
| 11/15/2024 | $284.60 | $275.67 (-3.14%) | $284.60 | $274.59 | 1.84 M | $33.19 B |
| 11/14/2024 | $286.08 | $283.14 (-1.03%) | $289.21 | $280.33 | 2.05 M | $34.09 B |
| 11/13/2024 | $278.98 | $289.42 (3.74%) | $291.09 | $277.26 | 2.19 M | $34.85 B |
| 11/12/2024 | $283.30 | $280.06 (-1.14%) | $285.99 | $274.25 | 1.68 M | $33.72 B |
| 11/11/2024 | $273.00 | $282.44 (3.46%) | $283.60 | $270.72 | 2.21 M | $34.01 B |
| 11/08/2024 | $288.71 | $288.12 (-0.2%) | $293.26 | $286.00 | 1.69 M | $34.69 B |
| 11/07/2024 | $288.48 | $287.76 (-0.25%) | $297.50 | $285.48 | 2.49 M | $34.65 B |
| 11/06/2024 | $290.26 | $288.51 (-0.6%) | $290.71 | $278.02 | 5.20 M | $34.74 B |
| 11/05/2024 | $256.20 | $260.60 (1.72%) | $261.93 | $252.21 | 1.46 M | $31.38 B |
| 11/04/2024 | $260.90 | $255.55 (-2.05%) | $262.09 | $251.83 | 1.91 M | $30.77 B |
| 11/01/2024 | $259.07 | $260.71 (0.63%) | $265.00 | $258.17 | 1.42 M | $31.39 B |
| 10/31/2024 | $257.40 | $257.83 (0.17%) | $265.48 | $256.00 | 1.87 M | $31.04 B |
| 10/30/2024 | $260.00 | $266.32 (2.43%) | $273.28 | $259.82 | 3.36 M | $32.07 B |
| 10/29/2024 | $260.57 | $257.77 (-1.07%) | $264.26 | $257.43 | 1.80 M | $31.04 B |
| 10/28/2024 | $261.02 | $261.09 (0.03%) | $265.81 | $258.91 | 1.63 M | $31.44 B |
| 10/25/2024 | $263.03 | $260.73 (-0.87%) | $266.83 | $259.76 | 1.82 M | $31.39 B |
| 10/24/2024 | $262.75 | $258.58 (-1.59%) | $265.16 | $258.10 | 1.70 M | $31.13 B |
| 10/23/2024 | $262.31 | $258.65 (-1.4%) | $263.61 | $256.56 | 1.52 M | $31.14 B |
| 10/22/2024 | $260.99 | $262.31 (0.51%) | $265.14 | $259.50 | 1.86 M | $31.58 B |
| 10/21/2024 | $270.00 | $260.57 (-3.49%) | $275.45 | $257.74 | 3.50 M | $31.37 B |