-
5 DAY PERFORMANCE
+7.20% -
1 MONTH PERFORMANCE
+13.42% -
3 MONTH PERFORMANCE
-17.58% -
6 MONTH PERFORMANCE
-16.90% -
YEAR-TO-DATE PERFORMANCE
-35.45% -
1 YEAR PERFORMANCE
-41.72%
Humana Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $293.21 | $295.43 (0.76%) | $296.47 | $291.65 | 818,929 | |
| 11/20/2024 | $283.23 | $293.97 (3.79%) | $295.72 | $282.50 | 2.28 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 | $31.45 B |
| 10/25/2024 | $263.03 | $260.73 (-0.87%) | $266.83 | $259.76 | 1.82 M | $31.40 B |
| 10/24/2024 | $262.75 | $258.58 (-1.59%) | $265.16 | $258.10 | 1.70 M | $31.14 B |
| 10/23/2024 | $262.31 | $258.65 (-1.4%) | $263.61 | $256.56 | 1.52 M | $31.15 B |
| 10/22/2024 | $260.99 | $262.31 (0.51%) | $265.14 | $259.50 | 1.86 M | $31.59 B |
| 10/21/2024 | $270.00 | $260.57 (-3.49%) | $275.45 | $257.74 | 3.50 M | $31.38 B |
| 10/18/2024 | $264.54 | $267.14 (0.98%) | $272.00 | $258.98 | 4.66 M | $32.18 B |
| 10/17/2024 | $249.10 | $266.34 (6.92%) | $266.70 | $247.33 | 3.69 M | $32.08 B |
| 10/16/2024 | $258.22 | $255.57 (-1.03%) | $260.58 | $255.28 | 1.77 M | $30.78 B |
| 10/15/2024 | $251.24 | $257.60 (2.53%) | $265.34 | $251.24 | 3.15 M | $31.03 B |
| 10/14/2024 | $260.00 | $267.60 (2.92%) | $271.31 | $259.41 | 2.90 M | $32.23 B |
| 10/11/2024 | $246.95 | $258.07 (4.5%) | $260.48 | $246.73 | 4.02 M | $31.08 B |
| 10/10/2024 | $245.72 | $251.44 (2.33%) | $252.27 | $245.49 | 2.49 M | $30.28 B |
| 10/09/2024 | $243.00 | $245.45 (1.01%) | $245.80 | $242.00 | 1.84 M | $29.56 B |
| 10/08/2024 | $240.36 | $243.20 (1.18%) | $246.71 | $240.00 | 3.21 M | $29.29 B |
| 10/07/2024 | $235.50 | $236.29 (0.34%) | $238.03 | $230.49 | 3.25 M | $28.46 B |
| 10/04/2024 | $241.70 | $240.03 (-0.69%) | $246.96 | $239.63 | 3.61 M | $28.91 B |
| 10/03/2024 | $245.68 | $241.78 (-1.59%) | $245.79 | $237.01 | 5.40 M | $29.12 B |
| 10/02/2024 | $219.76 | $246.49 (12.16%) | $249.88 | $213.31 | 19.64 M | $29.69 B |
| 10/01/2024 | $315.00 | $279.45 (-11.29%) | $315.40 | $276.80 | 7.06 M | $33.66 B |
| 09/30/2024 | $320.66 | $316.74 (-1.22%) | $324.38 | $316.00 | 1.52 M | $38.15 B |
| 09/27/2024 | $316.08 | $319.57 (1.1%) | $322.14 | $313.88 | 1.22 M | $38.49 B |
| 09/26/2024 | $311.95 | $313.04 (0.35%) | $314.77 | $310.16 | 1.49 M | $37.70 B |
| 09/25/2024 | $313.64 | $311.95 (-0.54%) | $314.39 | $309.00 | 911,840 | $37.57 B |
| 09/24/2024 | $312.57 | $312.23 (-0.11%) | $317.34 | $311.00 | 1.20 M | $37.61 B |
| 09/23/2024 | $309.85 | $312.77 (0.94%) | $314.54 | $308.26 | 1.53 M | $37.67 B |
| 09/20/2024 | $310.00 | $310.41 (0.13%) | $312.51 | $307.64 | 1.83 M | $37.39 B |
| 09/19/2024 | $316.23 | $312.00 (-1.34%) | $319.06 | $311.87 | 1.10 M | $37.58 B |
| 09/18/2024 | $312.00 | $315.29 (1.05%) | $317.63 | $311.28 | 1.79 M | $37.98 B |
| 09/17/2024 | $314.63 | $311.80 (-0.9%) | $315.89 | $310.82 | 1.83 M | $37.55 B |
| 09/16/2024 | $321.50 | $315.23 (-1.95%) | $322.46 | $313.31 | 2.69 M | $37.97 B |
| 09/13/2024 | $325.08 | $321.56 (-1.08%) | $325.75 | $320.56 | 2.06 M | $38.73 B |
| 09/12/2024 | $329.62 | $324.50 (-1.55%) | $331.00 | $321.29 | 1.64 M | $39.08 B |
| 09/11/2024 | $330.42 | $328.19 (-0.67%) | $333.79 | $325.25 | 2.68 M | $39.53 B |
| 09/10/2024 | $343.50 | $346.42 (0.85%) | $348.24 | $340.01 | 1.16 M | $41.72 B |
| 09/09/2024 | $357.00 | $343.76 (-3.71%) | $357.00 | $338.23 | 2.06 M | $41.40 B |
| 09/06/2024 | $367.92 | $357.86 (-2.73%) | $369.17 | $357.18 | 1.08 M | $43.10 B |
| 09/05/2024 | $372.69 | $365.14 (-2.03%) | $375.00 | $358.29 | 1.28 M | $43.98 B |
| 09/04/2024 | $359.25 | $371.40 (3.38%) | $382.72 | $358.48 | 1.47 M | $44.73 B |
| 09/03/2024 | $355.00 | $363.53 (2.4%) | $364.51 | $354.18 | 956,839 | $43.79 B |
| 08/30/2024 | $351.37 | $354.47 (0.88%) | $354.68 | $349.60 | 1.14 M | $42.69 B |
| 08/29/2024 | $353.35 | $351.36 (-0.56%) | $353.35 | $348.26 | 608,500 | $42.32 B |
| 08/28/2024 | $354.11 | $352.43 (-0.47%) | $355.59 | $349.01 | 595,273 | $42.45 B |
| 08/27/2024 | $353.55 | $353.45 (-0.03%) | $354.74 | $349.40 | 794,044 | $42.57 B |
| 08/26/2024 | $354.18 | $353.00 (-0.33%) | $356.57 | $351.63 | 678,402 | $42.52 B |
| 08/23/2024 | $355.28 | $352.90 (-0.67%) | $356.13 | $350.82 | 999,887 | $42.51 B |
| 08/22/2024 | $359.42 | $354.75 (-1.3%) | $360.00 | $348.49 | 970,560 | $42.73 B |
| 08/21/2024 | $357.43 | $358.57 (0.32%) | $360.72 | $356.12 | 768,235 | $43.19 B |