-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
-9.34% -
3 MONTH PERFORMANCE
-14.49% -
6 MONTH PERFORMANCE
-7.84% -
YEAR-TO-DATE PERFORMANCE
-30.21% -
1 YEAR PERFORMANCE
-35.48%
Humana Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $353.76 | $356.98 (0.91%) | $358.40 | $351.13 | 1.03 M | $43.00 B |
| 08/19/2024 | $350.38 | $353.25 (0.82%) | $357.50 | $350.38 | 740,600 | $42.55 B |
| 08/16/2024 | $357.48 | $350.36 (-1.99%) | $357.49 | $350.04 | 755,128 | $42.20 B |
| 08/15/2024 | $357.39 | $357.23 (-0.04%) | $358.50 | $354.64 | 730,630 | $43.03 B |
| 08/14/2024 | $355.45 | $356.38 (0.26%) | $360.56 | $355.45 | 541,150 | $42.92 B |
| 08/13/2024 | $349.53 | $356.84 (2.09%) | $357.00 | $348.36 | 526,049 | $42.98 B |
| 08/12/2024 | $351.45 | $348.29 (-0.9%) | $352.13 | $348.14 | 485,900 | $41.95 B |
| 08/09/2024 | $349.37 | $350.83 (0.42%) | $351.27 | $347.47 | 628,100 | $42.26 B |
| 08/08/2024 | $343.83 | $350.32 (1.89%) | $350.77 | $343.17 | 908,700 | $42.19 B |
| 08/07/2024 | $355.88 | $345.56 (-2.9%) | $357.02 | $344.83 | 944,066 | $41.62 B |
| 08/06/2024 | $356.46 | $355.25 (-0.34%) | $360.22 | $353.61 | 930,754 | $42.79 B |
| 08/05/2024 | $359.07 | $356.29 (-0.77%) | $362.30 | $352.03 | 1.30 M | $42.91 B |
| 08/02/2024 | $361.98 | $363.62 (0.45%) | $363.88 | $355.06 | 1.08 M | $43.80 B |
| 08/01/2024 | $361.27 | $358.98 (-0.63%) | $363.75 | $350.90 | 1.92 M | $43.24 B |
| 07/31/2024 | $365.13 | $361.61 (-0.96%) | $380.89 | $356.38 | 4.38 M | $43.55 B |
| 07/30/2024 | $392.59 | $404.52 (3.04%) | $406.09 | $391.77 | 1.72 M | $48.72 B |
| 07/29/2024 | $391.06 | $392.12 (0.27%) | $393.34 | $384.59 | 1.30 M | $47.23 B |
| 07/26/2024 | $387.71 | $392.63 (1.27%) | $400.54 | $387.71 | 1.00 M | $47.29 B |
| 07/25/2024 | $392.25 | $386.40 (-1.49%) | $398.37 | $385.93 | 1.12 M | $46.54 B |
| 07/24/2024 | $385.00 | $386.30 (0.34%) | $388.83 | $381.24 | 866,030 | $46.53 B |
| 07/23/2024 | $384.59 | $385.87 (0.33%) | $388.60 | $380.02 | 816,458 | $46.48 B |
| 07/22/2024 | $383.00 | $384.96 (0.51%) | $387.00 | $380.45 | 702,956 | $46.37 B |
| 07/19/2024 | $386.00 | $387.38 (0.36%) | $389.33 | $380.18 | 1.08 M | $46.66 B |
| 07/18/2024 | $398.56 | $388.89 (-2.43%) | $406.46 | $386.91 | 1.87 M | $46.84 B |
| 07/17/2024 | $391.29 | $402.17 (2.78%) | $404.37 | $391.29 | 1.83 M | $48.44 B |
| 07/16/2024 | $395.02 | $395.60 (0.15%) | $401.11 | $391.02 | 1.77 M | $47.65 B |
| 07/15/2024 | $393.00 | $384.21 (-2.24%) | $395.08 | $383.70 | 1.57 M | $46.28 B |
| 07/12/2024 | $380.65 | $382.22 (0.41%) | $383.10 | $372.89 | 1.07 M | $46.04 B |
| 07/11/2024 | $377.95 | $379.73 (0.47%) | $384.40 | $376.55 | 939,789 | $45.74 B |
| 07/10/2024 | $373.69 | $379.17 (1.47%) | $379.38 | $370.31 | 950,452 | $45.67 B |
| 07/09/2024 | $370.10 | $373.36 (0.88%) | $375.88 | $365.34 | 1.35 M | $44.97 B |
| 07/08/2024 | $369.04 | $370.43 (0.38%) | $375.71 | $367.16 | 977,758 | $44.62 B |
| 07/05/2024 | $364.50 | $368.82 (1.19%) | $369.42 | $361.04 | 690,242 | $44.42 B |
| 07/03/2024 | $375.81 | $362.85 (-3.45%) | $376.00 | $362.78 | 750,723 | $43.70 B |
| 07/02/2024 | $373.78 | $374.82 (0.28%) | $378.31 | $373.17 | 1.14 M | $45.15 B |
| 07/01/2024 | $373.46 | $373.49 (0.01%) | $380.00 | $371.55 | 1.05 M | $44.99 B |
| 06/28/2024 | $372.13 | $373.65 (0.41%) | $388.57 | $370.00 | 5.49 M | $45.00 B |