5 DAY PERFORMANCE
-10.43%
1 MONTH PERFORMANCE
-2.05%
3 MONTH PERFORMANCE
-6.50%
6 MONTH PERFORMANCE
-1.08%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
-18.65%
Humana Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $256.96 | $264.48 (2.93%) | $270.32 | $256.04 | 3.65 M | $31.84 B |
| 04/16/2025 | $286.16 | $285.61 (-0.19%) | $291.33 | $282.00 | 1.34 M | $34.39 B |
| 04/15/2025 | $286.64 | $286.78 (0.05%) | $288.66 | $280.31 | 1.15 M | $34.53 B |
| 04/14/2025 | $296.00 | $284.82 (-3.78%) | $298.00 | $281.86 | 1.47 M | $34.29 B |
| 04/11/2025 | $289.99 | $295.04 (1.74%) | $296.26 | $284.90 | 1.67 M | $35.52 B |
| 04/10/2025 | $286.59 | $290.25 (1.28%) | $293.88 | $279.45 | 2.28 M | $34.95 B |
| 04/09/2025 | $281.86 | $285.53 (1.3%) | $290.88 | $270.84 | 2.65 M | $34.38 B |
| 04/08/2025 | $292.12 | $281.95 (-3.48%) | $292.74 | $274.62 | 4.64 M | $33.95 B |
| 04/07/2025 | $247.33 | $254.71 (2.98%) | $256.39 | $242.22 | 1.84 M | $30.67 B |
| 04/04/2025 | $263.59 | $253.77 (-3.73%) | $270.71 | $253.09 | 2.44 M | $30.56 B |
| 04/03/2025 | $262.69 | $265.48 (1.06%) | $274.93 | $261.96 | 1.81 M | $31.97 B |
| 04/02/2025 | $262.75 | $265.80 (1.16%) | $265.80 | $261.00 | 1.12 M | $32.00 B |
| 04/01/2025 | $265.08 | $264.74 (-0.13%) | $268.24 | $261.90 | 927,243 | $31.88 B |
| 03/31/2025 | $263.36 | $264.60 (0.47%) | $267.00 | $260.75 | 1.20 M | $31.86 B |
| 03/28/2025 | $269.96 | $264.58 (-1.99%) | $271.68 | $263.41 | 967,920 | $31.86 B |
| 03/27/2025 | $271.34 | $270.38 (-0.35%) | $274.84 | $267.31 | 1.28 M | $32.56 B |
| 03/26/2025 | $274.80 | $270.48 (-1.57%) | $275.35 | $266.66 | 822,600 | $32.57 B |
| 03/25/2025 | $272.47 | $273.77 (0.48%) | $274.00 | $268.96 | 1.39 M | $32.96 B |
| 03/24/2025 | $266.10 | $271.72 (2.11%) | $272.74 | $265.57 | 1.25 M | $32.72 B |
| 03/21/2025 | $266.14 | $266.17 (0.01%) | $269.31 | $263.23 | 1.96 M | $32.05 B |
| 03/20/2025 | $266.58 | $266.83 (0.09%) | $268.50 | $265.00 | 1.07 M | $32.13 B |
| 03/19/2025 | $268.43 | $267.34 (-0.41%) | $269.66 | $264.18 | 1.61 M | $32.19 B |
| 03/18/2025 | $265.13 | $269.78 (1.75%) | $271.39 | $263.86 | 1.63 M | $32.48 B |
| 03/17/2025 | $255.73 | $264.41 (3.39%) | $265.63 | $254.07 | 1.10 M | $31.84 B |
| 03/14/2025 | $254.68 | $252.88 (-0.71%) | $259.25 | $251.24 | 1.33 M | $30.45 B |
| 03/13/2025 | $247.99 | $251.73 (1.51%) | $252.92 | $245.00 | 1.07 M | $30.31 B |
| 03/12/2025 | $250.23 | $249.11 (-0.45%) | $252.86 | $247.00 | 1.15 M | $29.99 B |
| 03/11/2025 | $252.16 | $250.20 (-0.78%) | $255.14 | $247.89 | 1.39 M | $30.13 B |
| 03/10/2025 | $258.51 | $251.25 (-2.81%) | $263.67 | $249.02 | 2.11 M | $30.25 B |
| 03/07/2025 | $262.42 | $259.76 (-1.01%) | $268.50 | $259.13 | 1.55 M | $31.28 B |
| 03/06/2025 | $261.60 | $265.76 (1.59%) | $267.35 | $260.01 | 1.43 M | $32.00 B |
| 03/05/2025 | $262.58 | $262.12 (-0.18%) | $264.84 | $259.10 | 1.03 M | $31.56 B |
| 03/04/2025 | $260.51 | $262.78 (0.87%) | $266.44 | $259.39 | 1.32 M | $31.64 B |
| 03/03/2025 | $270.72 | $261.54 (-3.39%) | $272.78 | $260.90 | 1.56 M | $31.49 B |
| 02/28/2025 | $260.39 | $270.42 (3.85%) | $271.28 | $260.39 | 2.25 M | $32.56 B |
| 02/27/2025 | $259.04 | $261.44 (0.93%) | $263.19 | $256.79 | 1.45 M | $31.48 B |
| 02/26/2025 | $257.66 | $255.07 (-1.01%) | $259.05 | $252.25 | 1.49 M | $30.71 B |
| 02/25/2025 | $254.93 | $259.27 (1.7%) | $259.73 | $248.80 | 1.77 M | $31.22 B |
| 02/24/2025 | $258.03 | $255.00 (-1.17%) | $259.88 | $253.85 | 1.72 M | $30.70 B |
| 02/21/2025 | $258.00 | $255.91 (-0.81%) | $264.00 | $253.15 | 2.86 M | $30.81 B |
| 02/20/2025 | $263.34 | $271.30 (3.02%) | $272.13 | $262.08 | 1.04 M | $32.67 B |
| 02/19/2025 | $256.55 | $265.52 (3.5%) | $265.92 | $255.12 | 1.23 M | $31.97 B |
| 02/18/2025 | $252.91 | $257.24 (1.71%) | $259.17 | $251.09 | 1.42 M | $30.97 B |
| 02/14/2025 | $254.00 | $253.83 (-0.07%) | $258.31 | $249.88 | 2.39 M | $30.56 B |
| 02/13/2025 | $261.99 | $252.88 (-3.48%) | $263.25 | $251.98 | 1.74 M | $30.45 B |
| 02/12/2025 | $259.40 | $260.03 (0.24%) | $268.36 | $258.47 | 2.65 M | $31.31 B |
| 02/11/2025 | $273.63 | $257.34 (-5.95%) | $273.63 | $242.75 | 4.54 M | $30.99 B |
| 02/10/2025 | $272.74 | $266.80 (-2.18%) | $272.74 | $259.07 | 3.03 M | $32.12 B |
| 02/07/2025 | $279.58 | $274.33 (-1.88%) | $281.54 | $273.21 | 985,014 | $33.03 B |
| 02/06/2025 | $289.24 | $279.58 (-3.34%) | $291.65 | $277.34 | 1.52 M | $33.66 B |
| 02/05/2025 | $294.90 | $290.53 (-1.48%) | $295.35 | $286.47 | 1.10 M | $34.98 B |
| 02/04/2025 | $290.07 | $295.53 (1.88%) | $297.56 | $286.24 | 1.58 M | $35.58 B |
| 02/03/2025 | $291.23 | $293.00 (0.61%) | $295.61 | $289.96 | 1.56 M | $35.28 B |
| 01/31/2025 | $296.00 | $293.23 (-0.94%) | $297.00 | $292.71 | 1.25 M | $35.31 B |
| 01/30/2025 | $292.85 | $296.91 (1.39%) | $298.01 | $288.71 | 1.20 M | $35.75 B |
| 01/29/2025 | $302.34 | $294.23 (-2.68%) | $304.87 | $292.10 | 1.25 M | $35.43 B |
| 01/28/2025 | $296.70 | $303.11 (2.16%) | $303.96 | $296.50 | 1.13 M | $36.50 B |
| 01/27/2025 | $298.15 | $297.76 (-0.13%) | $303.65 | $296.75 | 2.18 M | $35.85 B |
| 01/24/2025 | $291.60 | $294.63 (1.04%) | $298.50 | $289.82 | 1.22 M | $35.47 B |
| 01/23/2025 | $289.66 | $293.80 (1.43%) | $307.28 | $282.16 | 5.08 M | $35.37 B |
| 01/22/2025 | $281.13 | $284.92 (1.35%) | $285.87 | $278.29 | 908,380 | $34.31 B |
| 01/21/2025 | $283.15 | $284.67 (0.54%) | $284.95 | $280.36 | 958,727 | $34.28 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.
