5 DAY PERFORMANCE
-27.26%
1 MONTH PERFORMANCE
-25.11%
3 MONTH PERFORMANCE
-34.24%
6 MONTH PERFORMANCE
-16.27%
YEAR-TO-DATE PERFORMANCE
-24.32%
1 YEAR PERFORMANCE
-36.05%
Humana Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $206.75 | $193.83 (-6.25%) | $207.99 | $193.43 | 5.76 M | $23.58 B |
| 01/27/2026 | $219.98 | $207.93 (-5.48%) | $223.00 | $206.21 | 10.46 M | $25.05 B |
| 01/26/2026 | $264.85 | $263.63 (-0.46%) | $269.09 | $261.47 | 1.71 M | $31.77 B |
| 01/23/2026 | $265.05 | $266.50 (0.55%) | $269.19 | $264.00 | 1.27 M | $32.11 B |
| 01/22/2026 | $270.85 | $266.29 (-1.68%) | $274.72 | $265.00 | 1.10 M | $32.09 B |
| 01/21/2026 | $270.17 | $270.67 (0.19%) | $271.56 | $265.17 | 1.26 M | $32.61 B |
| 01/20/2026 | $271.31 | $268.00 (-1.22%) | $279.58 | $267.89 | 1.54 M | $32.29 B |
| 01/16/2026 | $282.44 | $273.28 (-3.24%) | $283.08 | $271.57 | 885.65 K | $32.93 B |
| 01/15/2026 | $274.70 | $283.95 (3.37%) | $285.61 | $269.21 | 976.93 K | $34.21 B |
| 01/14/2026 | $273.17 | $274.14 (0.36%) | $278.46 | $272.78 | 941.60 K | $33.03 B |
| 01/13/2026 | $276.44 | $273.96 (-0.9%) | $277.96 | $272.86 | 441.60 K | $33.01 B |
| 01/12/2026 | $276.73 | $276.59 (-0.05%) | $277.11 | $271.73 | 719.03 K | $33.33 B |
| 01/09/2026 | $279.49 | $276.85 (-0.94%) | $280.83 | $276.74 | 610.62 K | $33.36 B |
| 01/08/2026 | $276.68 | $277.57 (0.32%) | $282.71 | $275.58 | 750.39 K | $33.44 B |
| 01/07/2026 | $276.56 | $275.06 (-0.54%) | $278.88 | $273.66 | 737.16 K | $33.14 B |
| 01/06/2026 | $274.85 | $279.84 (1.82%) | $284.44 | $274.67 | 1.01 M | $33.72 B |
| 01/05/2026 | $264.60 | $275.80 (4.23%) | $277.68 | $263.29 | 1.30 M | $33.23 B |
| 01/02/2026 | $256.04 | $264.48 (3.3%) | $266.00 | $256.04 | 1.44 M | $31.87 B |
| 12/31/2025 | $258.37 | $256.13 (-0.87%) | $261.63 | $256.11 | 617.62 K | $30.86 B |
| 12/30/2025 | $258.09 | $259.05 (0.37%) | $261.22 | $257.43 | 598.72 K | $31.21 B |
| 12/29/2025 | $258.61 | $258.34 (-0.1%) | $260.00 | $257.10 | 901.45 K | $31.13 B |
| 12/26/2025 | $258.26 | $258.83 (0.22%) | $259.02 | $254.38 | 557.28 K | $31.19 B |
| 12/24/2025 | $258.17 | $259.25 (0.42%) | $259.25 | $256.67 | 365.43 K | $31.24 B |
| 12/23/2025 | $256.50 | $257.12 (0.24%) | $258.11 | $255.58 | 924.80 K | $30.98 B |
| 12/22/2025 | $255.99 | $257.68 (0.66%) | $263.00 | $255.99 | 1.11 M | $31.05 B |
| 12/19/2025 | $259.84 | $259.40 (-0.17%) | $262.73 | $258.26 | 1.86 M | $31.26 B |
| 12/18/2025 | $259.30 | $260.67 (0.53%) | $266.70 | $257.41 | 1.30 M | $31.41 B |
| 12/17/2025 | $257.47 | $260.28 (1.09%) | $266.08 | $256.35 | 1.08 M | $31.36 B |
| 12/16/2025 | $268.12 | $258.16 (-3.71%) | $270.35 | $256.05 | 3.00 M | $31.11 B |
| 12/15/2025 | $268.83 | $274.74 (2.2%) | $274.93 | $265.38 | 2.03 M | $33.10 B |
| 12/12/2025 | $267.36 | $268.45 (0.41%) | $274.99 | $267.23 | 1.13 M | $32.35 B |
| 12/11/2025 | $256.63 | $266.49 (3.84%) | $271.19 | $254.71 | 1.90 M | $32.11 B |
| 12/10/2025 | $249.26 | $256.66 (2.97%) | $256.84 | $247.53 | 1.05 M | $30.93 B |
| 12/09/2025 | $255.66 | $250.39 (-2.06%) | $258.65 | $249.83 | 970.70 K | $30.17 B |
| 12/08/2025 | $260.00 | $256.39 (-1.39%) | $262.33 | $256.22 | 1.28 M | $30.89 B |
| 12/05/2025 | $262.52 | $257.85 (-1.78%) | $264.80 | $256.14 | 1.63 M | $31.07 B |
| 12/04/2025 | $255.50 | $253.02 (-0.97%) | $257.48 | $251.03 | 2.10 M | $30.49 B |
| 12/03/2025 | $242.78 | $256.92 (5.82%) | $258.34 | $241.60 | 2.53 M | $30.96 B |
| 12/02/2025 | $242.09 | $241.96 (-0.05%) | $244.00 | $238.81 | 1.70 M | $29.15 B |
| 12/01/2025 | $246.00 | $242.23 (-1.53%) | $246.77 | $241.81 | 1.62 M | $29.19 B |
| 11/28/2025 | $246.19 | $245.77 (-0.17%) | $247.26 | $242.81 | 621.90 K | $29.61 B |
| 11/26/2025 | $237.64 | $245.99 (3.51%) | $246.17 | $235.56 | 1.99 M | $29.64 B |
| 11/25/2025 | $228.40 | $237.88 (4.15%) | $238.13 | $228.40 | 2.18 M | $28.66 B |
| 11/24/2025 | $229.51 | $229.20 (-0.14%) | $229.85 | $222.04 | 2.12 M | $27.62 B |
| 11/21/2025 | $223.38 | $227.10 (1.67%) | $231.76 | $221.50 | 1.78 M | $27.36 B |
| 11/20/2025 | $231.98 | $223.29 (-3.75%) | $233.58 | $222.80 | 1.44 M | $26.90 B |
| 11/19/2025 | $237.88 | $228.90 (-3.78%) | $239.09 | $226.81 | 1.49 M | $27.58 B |
| 11/18/2025 | $232.94 | $234.10 (0.5%) | $238.92 | $230.81 | 1.42 M | $28.21 B |
| 11/17/2025 | $236.50 | $234.11 (-1.01%) | $239.00 | $233.29 | 1.26 M | $28.21 B |
| 11/14/2025 | $235.36 | $237.12 (0.75%) | $237.44 | $230.71 | 1.54 M | $28.57 B |
| 11/13/2025 | $240.50 | $236.74 (-1.56%) | $242.92 | $236.05 | 1.46 M | $28.53 B |
| 11/12/2025 | $243.71 | $240.48 (-1.33%) | $246.72 | $240.42 | 1.83 M | $28.98 B |
| 11/11/2025 | $239.98 | $243.47 (1.45%) | $245.50 | $238.50 | 1.49 M | $29.34 B |
| 11/10/2025 | $248.14 | $238.42 (-3.92%) | $249.51 | $237.64 | 1.97 M | $28.73 B |
| 11/07/2025 | $251.01 | $252.04 (0.41%) | $256.23 | $248.58 | 1.47 M | $30.37 B |
| 11/06/2025 | $261.76 | $251.11 (-4.07%) | $264.40 | $250.83 | 2.47 M | $30.26 B |
| 11/05/2025 | $260.74 | $264.94 (1.61%) | $265.70 | $251.16 | 3.49 M | $31.92 B |
| 11/04/2025 | $279.89 | $281.87 (0.71%) | $284.27 | $276.70 | 1.41 M | $33.96 B |
| 11/03/2025 | $277.99 | $279.92 (0.69%) | $280.76 | $271.41 | 1.30 M | $33.73 B |
| 10/31/2025 | $285.70 | $278.19 (-2.63%) | $287.15 | $277.60 | 1.78 M | $33.52 B |
| 10/30/2025 | $293.00 | $285.61 (-2.52%) | $293.85 | $284.00 | 1.79 M | $34.41 B |
| 10/29/2025 | $293.88 | $292.67 (-0.41%) | $296.49 | $291.34 | 1.34 M | $35.26 B |
| 10/28/2025 | $297.21 | $294.80 (-0.81%) | $299.68 | $288.01 | 1.33 M | $35.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
