Home

Humana (HUM)

265.80
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 6:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Humana (HUM)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025262.75265.80261.00265.801,117,351265.80
4/01/2025265.08268.24261.89264.74927,233264.74
3/31/2025263.36267.00260.75264.601,201,516264.60
3/28/2025269.96271.68263.41264.58967,922264.58
3/27/2025271.34274.84267.31270.381,284,384269.50
3/26/2025274.80275.35266.66270.48822,582269.60
3/25/2025272.47274.00268.96273.771,392,705272.87
3/24/2025266.10272.74265.56271.721,252,839270.83
3/21/2025266.14269.31263.23266.171,963,656265.30
3/20/2025266.58268.50265.00266.831,069,946265.96
3/19/2025268.43269.66264.18267.341,614,194266.46
3/18/2025265.13271.38263.86269.781,632,592268.90
3/17/2025255.73265.63254.07264.411,103,935263.55
3/14/2025254.68259.25251.24252.881,331,436252.05
3/13/2025247.99252.92245.00251.731,074,906250.91
3/12/2025250.23252.86247.00249.111,150,879248.29
3/11/2025252.16255.14247.89250.201,387,814249.38
3/10/2025258.51263.67249.02251.252,108,454250.43
3/07/2025262.42268.50259.13259.761,553,130258.91
3/06/2025261.60267.35260.00265.761,438,476264.89
3/05/2025262.58264.84259.10262.121,033,815261.26
3/04/2025260.51266.44259.39262.781,316,985261.92
3/03/2025270.72272.78260.90261.541,561,141260.68
2/28/2025260.39271.28260.39270.422,250,689269.54
2/27/2025259.04263.19256.79261.441,448,277260.58
2/26/2025257.66259.05252.25255.071,490,869254.24
2/25/2025254.93259.73248.80259.271,770,916258.42
2/24/2025258.03259.88253.85255.001,721,390254.16
2/21/2025258.00264.00253.15255.912,863,162255.07
2/20/2025263.34272.13262.08271.301,037,741270.41
2/19/2025256.55265.92255.12265.521,233,161264.65
2/18/2025252.91259.17251.09257.241,418,959256.40
2/14/2025254.00258.31249.88253.832,386,590253.00
2/13/2025261.99263.25251.98252.881,733,904252.05
2/12/2025259.40268.36258.47260.032,649,841259.18
2/11/2025273.63273.63242.75257.344,534,256256.50
2/10/2025272.74272.74259.07266.803,027,943265.93
2/07/2025279.58281.54273.21274.33985,015273.43
2/06/2025289.24291.65277.34279.581,523,455278.67
2/05/2025294.90295.35286.47290.531,102,582289.58
2/04/2025290.07297.56286.24295.531,577,002294.56
2/03/2025291.23295.61289.96293.001,555,572292.04
1/31/2025296.00297.00292.71293.231,250,796292.27
1/30/2025292.85298.01288.71296.911,196,018295.94
1/29/2025302.34304.87292.10294.231,252,750293.27
1/28/2025296.70303.96296.50303.111,162,310302.12
1/27/2025298.15303.65296.75297.762,177,702296.79
1/24/2025291.60298.50289.82294.631,216,052293.67
1/23/2025289.66307.28282.16293.805,083,965292.84
1/22/2025281.13285.87278.29284.92908,308283.99
1/21/2025283.15284.95280.36284.67958,668283.74
1/17/2025275.40287.06270.86282.631,835,541281.70
1/16/2025275.01279.32268.44275.801,600,231274.90
1/15/2025280.75284.37279.27279.491,204,352278.57
1/14/2025283.51288.30281.20282.631,092,747281.70
1/13/2025281.85290.67278.95287.361,988,999286.42
1/10/2025268.00275.50267.12269.041,660,792268.16
1/08/2025266.62268.91260.45268.13892,298267.25
1/07/2025265.85271.46265.03267.21976,779266.33
1/06/2025263.89271.36263.18264.291,736,262263.43
1/03/2025253.49265.81251.69262.471,373,939261.61