5 DAY PERFORMANCE
+2.95%
1 MONTH PERFORMANCE
-4.50%
3 MONTH PERFORMANCE
-17.83%
6 MONTH PERFORMANCE
+11.38%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
-10.61%
Humana Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $255.50 | $253.02 (-0.97%) | $257.16 | $251.03 | 1.68 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 | $33.53 B |
| 10/30/2025 | $293.00 | $285.61 (-2.52%) | $293.85 | $284.00 | 1.79 M | $34.43 B |
| 10/29/2025 | $293.88 | $292.67 (-0.41%) | $296.49 | $291.34 | 1.34 M | $35.28 B |
| 10/28/2025 | $297.21 | $294.80 (-0.81%) | $299.68 | $288.01 | 1.33 M | $35.53 B |
| 10/27/2025 | $290.44 | $292.34 (0.65%) | $294.56 | $290.32 | 1.03 M | $35.24 B |
| 10/24/2025 | $291.03 | $290.65 (-0.13%) | $292.00 | $287.65 | 791.96 K | $35.03 B |
| 10/23/2025 | $283.38 | $291.30 (2.79%) | $293.14 | $280.70 | 881.70 K | $35.11 B |
| 10/22/2025 | $295.00 | $287.72 (-2.47%) | $295.20 | $287.30 | 972.34 K | $34.68 B |
| 10/21/2025 | $284.67 | $295.20 (3.7%) | $295.49 | $281.93 | 1.91 M | $35.58 B |
| 10/20/2025 | $275.65 | $284.00 (3.03%) | $284.04 | $275.65 | 1.07 M | $34.23 B |
| 10/17/2025 | $266.00 | $275.01 (3.39%) | $279.14 | $266.00 | 2.14 M | $33.15 B |
| 10/16/2025 | $262.17 | $267.28 (1.95%) | $267.38 | $261.20 | 1.52 M | $32.22 B |
| 10/15/2025 | $260.60 | $262.17 (0.6%) | $262.51 | $256.69 | 1.42 M | $31.60 B |
| 10/14/2025 | $266.12 | $261.61 (-1.69%) | $268.00 | $257.94 | 2.75 M | $31.53 B |
| 10/13/2025 | $280.24 | $271.00 (-3.3%) | $281.00 | $270.35 | 1.67 M | $32.67 B |
| 10/10/2025 | $285.97 | $280.22 (-2.01%) | $285.99 | $275.93 | 1.61 M | $33.78 B |
| 10/09/2025 | $301.02 | $290.60 (-3.46%) | $301.02 | $290.06 | 948.28 K | $35.03 B |
| 10/08/2025 | $295.67 | $298.04 (0.8%) | $302.79 | $293.43 | 1.55 M | $35.93 B |
| 10/07/2025 | $298.29 | $295.25 (-1.02%) | $298.75 | $290.79 | 1.79 M | $35.59 B |
| 10/06/2025 | $284.41 | $295.20 (3.79%) | $296.25 | $283.00 | 2.78 M | $35.58 B |
| 10/03/2025 | $256.48 | $283.72 (10.62%) | $287.51 | $255.01 | 4.48 M | $34.20 B |
| 10/02/2025 | $246.22 | $256.62 (4.22%) | $266.87 | $239.00 | 5.30 M | $30.93 B |
| 10/01/2025 | $259.96 | $246.77 (-5.07%) | $261.78 | $244.46 | 2.80 M | $29.75 B |
| 09/30/2025 | $253.67 | $260.17 (2.56%) | $261.91 | $253.67 | 1.60 M | $31.36 B |
| 09/29/2025 | $255.38 | $255.23 (-0.06%) | $256.10 | $252.45 | 1.18 M | $30.77 B |
| 09/26/2025 | $256.20 | $254.95 (-0.49%) | $257.93 | $253.16 | 1.26 M | $30.73 B |
| 09/25/2025 | $262.00 | $254.43 (-2.89%) | $263.29 | $252.68 | 2.21 M | $30.67 B |
| 09/24/2025 | $257.72 | $261.97 (1.65%) | $263.40 | $257.72 | 1.57 M | $31.58 B |
| 09/23/2025 | $257.53 | $258.32 (0.31%) | $262.63 | $256.29 | 1.61 M | $31.14 B |
| 09/22/2025 | $250.80 | $257.87 (2.82%) | $258.58 | $248.50 | 1.93 M | $31.08 B |
| 09/19/2025 | $263.69 | $252.66 (-4.18%) | $263.69 | $250.24 | 4.96 M | $30.46 B |
| 09/18/2025 | $270.24 | $264.86 (-1.99%) | $272.00 | $264.80 | 1.36 M | $31.93 B |
| 09/17/2025 | $273.00 | $269.39 (-1.32%) | $273.85 | $267.66 | 1.49 M | $32.47 B |
| 09/16/2025 | $272.00 | $272.32 (0.12%) | $273.50 | $264.84 | 2.64 M | $32.83 B |
| 09/15/2025 | $275.30 | $275.42 (0.04%) | $276.90 | $271.10 | 1.28 M | $33.20 B |
| 09/12/2025 | $276.99 | $276.44 (-0.2%) | $279.94 | $274.20 | 1.14 M | $33.32 B |
| 09/11/2025 | $275.71 | $278.72 (1.09%) | $282.49 | $271.02 | 2.06 M | $33.60 B |
| 09/10/2025 | $270.01 | $273.58 (1.32%) | $273.87 | $254.00 | 4.32 M | $32.98 B |
| 09/09/2025 | $312.14 | $273.02 (-12.53%) | $314.54 | $271.20 | 4.84 M | $32.91 B |
| 09/08/2025 | $309.90 | $310.38 (0.15%) | $311.59 | $302.77 | 1.15 M | $37.41 B |
| 09/05/2025 | $311.46 | $307.92 (-1.14%) | $315.35 | $306.53 | 1.50 M | $37.12 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.
