Dark

HUM
Humana Inc.
stock NYSE

At Close

May 9, 2025 3:59:59 PM EDT

249.68USD-1.449%(-3.67)1,088,225

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:22:30 AM EDT

254.65USD+0.513%(+1.30)135

After-hours

May 9, 2025 4:06:30 PM EDT

249.53USD-0.044%(-0.11)2,613

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	253.350	254.1600	248.6000	249.53	-1.508%	1,088,225	0.000%
2025-05-08	252.740	256.1100	251.5000	253.35	+0.091%	1,234,887	-1.508%
2025-05-07	254.870	254.8700	250.0000	253.12	+0.536%	782,897	-1.418%
2025-05-06	255.070	257.9999	250.7900	251.77	-1.917%	985,553	-0.890%
2025-05-05	256.980	260.0300	256.0500	256.69	-0.693%	1,348,335	-2.789%
2025-05-02	258.870	260.2048	254.1400	258.48	+0.953%	1,740,141	-3.463%
2025-05-01	264.190	267.0100	255.6000	256.04	-2.364%	1,755,610	-2.543%
2025-04-30	273.445	276.1400	254.5000	262.24	+1.110%	3,489,061	-4.847%
2025-04-29	264.520	264.5200	257.9400	259.36	-1.459%	2,472,514	-3.790%
2025-04-28	264.220	266.6550	260.0158	263.20	-0.454%	1,717,289	-5.194%
2025-04-25	266.110	267.3100	262.0100	264.40	-1.281%	1,097,955	-5.624%
2025-04-24	261.390	268.0100	259.7500	267.83	+1.601%	1,061,170	-6.833%
2025-04-23	259.340	266.3400	255.2057	263.61	+1.811%	1,092,431	-5.341%
2025-04-22	248.150	259.2100	246.8300	258.92	+5.291%	1,340,743	-3.627%
2025-04-21	262.510	264.1750	243.6500	245.91	-7.021%	2,050,617	+1.472%
2025-04-17	256.960	270.3200	256.0400	264.48	-7.398%	3,670,510	-5.653%
2025-04-16	286.160	291.3300	282.0000	285.61	-0.408%	1,338,437	-12.633%
2025-04-15	286.640	288.6600	280.3100	286.78	+0.688%	1,150,861	-12.989%
2025-04-14	296.000	298.0000	281.8600	284.82	-3.464%	1,473,643	-12.390%
2025-04-11	289.990	296.2550	284.9000	295.04	+1.650%	1,674,703	-15.425%
2025-04-10	286.590	293.8800	279.4500	290.25	+1.653%	2,277,711	-14.029%
2025-04-09	281.860	290.8800	270.8448	285.53	+1.270%	2,653,585	-12.608%
2025-04-08	292.120	292.7400	274.6201	281.95	+10.695%	4,637,924	-11.498%
2025-04-07	247.330	256.3900	242.2200	254.71	+0.370%	1,838,800	-2.034%
2025-04-04	263.590	270.7100	253.0900	253.77	-4.411%	2,435,104	-1.671%
2025-04-03	262.690	274.9300	261.9600	265.48	-0.120%	1,808,784	-6.008%
2025-04-02	262.750	265.8000	261.0000	265.80	+0.400%	1,117,484	-6.121%
2025-04-01	265.080	268.2400	261.8950	264.74	+0.053%	927,243	-5.745%
2025-03-31	263.360	267.0000	260.7500	264.60	+0.008%	1,201,515	-5.695%
2025-03-28	269.960	271.6800	263.4100	264.58	-2.145%	967,920	-5.688%
2025-03-27	271.340	274.8400	267.3100	270.38	-0.037%	1,284,387	-7.711%
2025-03-26	274.800	275.3500	266.6600	270.48	-1.202%	768,164	-7.745%
2025-03-25	272.470	274.0000	268.9600	273.77	+0.754%	1,346,107	-8.854%
2025-03-24	266.100	272.7400	265.5650	271.72	+2.085%	1,232,002	-8.166%
2025-03-21	266.140	269.3100	263.2300	266.17	-0.247%	1,679,571	-6.252%
2025-03-20	266.580	268.5000	265.0000	266.83	-0.191%	1,009,073	-6.484%
2025-03-19	268.430	269.6600	264.1800	267.34	-0.904%	1,332,933	-6.662%
2025-03-18	265.130	271.3850	263.8600	269.78	+2.031%	1,343,105	-7.506%
2025-03-17	255.730	265.6335	254.0727	264.41	+4.559%	1,067,455	-5.628%
2025-03-14	254.680	259.2450	251.2400	252.88	+0.457%	1,322,091	-1.325%
2025-03-13	247.990	252.9200	245.0000	251.73	+1.052%	1,032,566	-0.874%
2025-03-12	250.230	252.8600	247.0000	249.11	-0.436%	1,131,806	+0.169%
2025-03-11	252.160	255.1400	247.8910	250.20	-0.418%	1,331,519	-0.268%
2025-03-10	258.510	263.6699	249.0200	251.25	-3.276%	2,048,929	-0.685%
2025-03-07	262.420	268.5000	259.1300	259.76	-2.258%	1,501,065	-3.938%
2025-03-06	261.600	267.3450	260.0050	265.76	+1.389%	1,411,905	-6.107%
2025-03-05	262.580	264.8400	259.1000	262.12	-0.251%	957,134	-4.803%
2025-03-04	260.510	266.4400	259.3900	262.78	+0.474%	1,275,493	-5.042%
2025-03-03	270.720	272.7800	260.9000	261.54	-3.284%	1,535,253	-4.592%
2025-02-28	260.390	271.2800	260.3900	270.42	+3.435%	2,084,304	-7.725%
2025-02-27	259.040	263.1900	256.7850	261.44	+2.497%	1,438,659	-4.556%
2025-02-26	257.660	259.0500	252.2500	255.07	-1.620%	1,467,119	-2.172%
2025-02-25	254.930	259.7250	248.8000	259.27	+1.675%	1,738,343	-3.757%
2025-02-24	258.030	259.8800	253.8500	255.00	-0.356%	1,648,938	-2.145%
2025-02-21	258.000	264.0000	253.1500	255.91	-5.673%	2,855,593	-2.493%
2025-02-20	263.340	272.1300	262.0805	271.30	+2.177%	1,011,057	-8.024%
2025-02-19	256.550	265.9200	255.1180	265.52	+3.219%	1,221,068	-6.022%
2025-02-18	252.910	259.1700	251.0850	257.24	+1.343%	1,392,824	-2.997%
2025-02-14	254.000	258.3100	249.8800	253.83	+0.376%	2,365,382	-1.694%
2025-02-13	261.990	263.2500	251.9800	252.88	-2.750%	1,708,407	-1.325%
2025-02-12	259.400	268.3550	258.4700	260.03	+1.045%	2,527,606	-4.038%
2025-02-11	273.630	273.6300	242.7500	257.34	-3.546%	4,496,084	-3.035%
2025-02-10	272.740	272.7400	259.0700	266.80	-2.745%	2,780,190	-6.473%
2025-02-07	279.580	281.5400	273.2100	274.33	-1.878%	968,289	-9.040%
2025-02-06	289.240	291.6500	277.3400	279.58	-3.769%	1,477,753	-10.748%
2025-02-05	294.900	295.3500	286.4700	290.53	-1.692%	1,086,903	-14.112%
2025-02-04	290.070	297.5550	286.2400	295.53	+0.863%	1,554,864	-15.565%
2025-02-03	291.230	295.6100	289.9600	293.00	-0.078%	1,523,714	-14.836%
2025-01-31	296.000	297.0000	292.7100	293.23	-1.239%	1,224,167	-14.903%
2025-01-30	292.850	298.0100	288.7123	296.91	+0.911%	1,182,027	-15.958%
2025-01-29	302.340	304.8700	292.1000	294.23	-2.930%	1,243,373	-15.192%
2025-01-28	296.700	303.9600	296.5000	303.11	+1.797%	1,088,080	-17.677%
2025-01-27	298.150	303.6500	296.7500	297.76	+1.062%	1,803,102	-16.198%
2025-01-24	291.600	298.5000	289.8200	294.63	+0.283%	1,134,008	-15.307%
2025-01-23	289.660	307.2800	282.1600	293.80	+3.117%	4,983,661	-15.068%
2025-01-22	281.130	285.8700	278.2900	284.92	+0.088%	887,550	-12.421%
2025-01-21	283.150	284.9500	280.3600	284.67	+0.722%	935,831	-12.344%
2025-01-17	275.400	287.0600	270.8625	282.63	+2.476%	1,740,097	-11.711%
2025-01-16	275.010	279.3200	268.4400	275.80	-1.320%	1,492,965	-9.525%
2025-01-15	280.750	284.3699	279.2700	279.49	-1.111%	1,135,779	-10.720%
2025-01-14	283.510	288.3000	281.2000	282.63	-1.646%	980,182	-11.711%
2025-01-13	281.850	290.6700	278.9500	287.36	+6.809%	1,932,606	-13.165%
2025-01-10	268.000	275.5000	267.1200	269.04	+0.339%	1,623,528	-7.252%
2025-01-08	266.620	268.9100	260.4500	268.13	+0.344%	850,046	-6.937%
2025-01-07	265.850	271.4600	265.0300	267.21	+1.105%	963,169	-6.617%
2025-01-06	263.890	271.3600	263.1750	264.29	+0.693%	1,605,540	-5.585%
2025-01-03	253.490	265.8150	251.6953	262.47	+3.887%	1,344,289	-4.930%
2025-01-02	256.955	259.0892	252.0000	252.65	-0.418%	752,985	-1.235%
2024-12-31	253.870	258.5700	251.2900	253.71	-0.216%	851,012	-1.648%
2024-12-30	253.600	256.3500	250.4976	254.26	-0.540%	943,146	-1.860%
2024-12-27	254.000	257.3700	253.0000	255.64	-0.195%	838,414	-2.390%
2024-12-26	254.440	258.3699	253.5897	256.14	+0.243%	828,383	-2.581%
2024-12-24	254.300	256.6500	252.4790	255.52	-0.086%	482,229	-2.344%
2024-12-23	247.270	256.5000	244.5100	255.74	+3.497%	1,782,827	-2.428%
2024-12-20	235.340	252.5400	234.6600	247.10	+4.801%	3,990,482	+0.983%
2024-12-19	237.925	240.0000	231.6500	235.78	-1.697%	2,363,689	+5.832%
2024-12-18	237.180	242.4000	235.5001	239.85	+2.548%	2,674,473	+4.036%
2024-12-17	258.410	260.2080	233.0000	233.89	-10.201%	5,626,798	+6.687%
2024-12-16	271.750	276.1160	257.3900	260.46	-4.983%	2,924,556	-4.196%
2024-12-13	271.790	274.2200	269.1300	274.12	+0.491%	1,365,582	-8.971%
2024-12-12	278.000	279.9100	272.7400	272.78	-1.948%	1,626,257	-8.523%
2024-12-11	283.210	288.1600	275.6250	278.20	-2.666%	1,720,697	-10.306%
2024-12-10	287.010	290.7500	284.7800	285.82	-0.147%	1,062,747	-12.697%
2024-12-09	282.310	288.9900	281.8700	286.24	+1.601%	1,039,187	-12.825%
2024-12-06	284.600	284.6000	274.5300	281.73	-0.470%	1,627,430	-11.429%
2024-12-05	288.440	288.4400	281.9100	283.06	-1.743%	1,064,546	-11.846%
2024-12-04	289.750	291.1300	283.2600	288.08	-1.048%	1,244,367	-13.382%
2024-12-03	290.970	294.9100	286.8241	291.13	-0.682%	1,031,405	-14.289%
2024-12-02	296.000	297.0350	291.6801	293.13	-1.097%	1,022,687	-14.874%
2024-11-29	294.920	298.9200	294.8450	296.38	-0.101%	506,648	-15.807%
2024-11-27	296.670	299.1900	294.9600	296.68	+0.369%	744,229	-15.893%
2024-11-26	304.000	304.0000	294.4700	295.59	-2.824%	1,300,594	-15.582%
2024-11-25	312.000	313.0000	303.6300	304.18	+2.036%	2,410,261	-17.966%
2024-11-22	296.000	303.0300	295.4100	298.11	+0.812%	1,435,546	-16.296%
2024-11-21	293.210	296.5200	291.6300	295.71	+0.592%	1,199,786	-15.617%
2024-11-20	283.230	295.7200	282.5000	293.97	+5.828%	2,233,760	-15.117%
2024-11-19	270.100	278.3700	268.4100	277.78	+2.370%	1,427,439	-10.170%
2024-11-18	275.000	279.4300	270.8100	271.35	-1.567%	1,850,098	-8.041%
2024-11-15	284.600	284.6000	274.5900	275.67	-2.638%	1,823,974	-9.482%
2024-11-14	286.080	289.2100	280.3300	283.14	-2.170%	2,020,681	-11.870%
2024-11-13	278.980	291.0900	277.2600	289.42	+3.342%	2,146,432	-13.783%
2024-11-12	283.300	285.9919	274.2500	280.06	-0.843%	1,629,745	-10.901%
2024-11-11	273.000	283.6000	270.7200	282.44	-1.971%	2,201,570	-11.652%
2024-11-08	288.710	293.2550	286.0000	288.12	+0.125%	1,660,226	-13.394%
2024-11-07	288.480	297.5000	285.4800	287.76	-0.260%	2,396,216	-13.285%
2024-11-06	290.260	290.7100	278.0150	288.51	+10.710%	5,094,900	-13.511%
2024-11-05	256.200	261.9300	252.2100	260.60	+1.976%	1,451,723	-4.248%
2024-11-04	260.900	262.0900	251.8300	255.55	-1.979%	1,902,838	-2.356%
2024-11-01	259.070	265.0000	258.1700	260.71	+1.117%	1,393,377	-4.288%
2024-10-31	257.400	265.4800	256.0000	257.83	-3.188%	1,816,168	-3.219%
2024-10-30	260.000	273.2800	259.8150	266.32	+3.317%	3,334,041	-6.304%
2024-10-29	260.570	264.2600	257.4340	257.77	-1.272%	1,775,320	-3.197%
2024-10-28	261.020	265.8100	258.9100	261.09	+0.138%	1,412,318	-4.428%
2024-10-25	263.030	266.8300	259.7600	260.73	+0.831%	1,652,099	-4.296%
2024-10-24	262.750	265.1600	258.1000	258.58	-0.027%	1,682,274	-3.500%
2024-10-23	262.310	263.6139	256.5601	258.65	-1.395%	1,500,526	-3.526%
2024-10-22	260.990	265.1400	259.5000	262.31	+0.668%	1,847,996	-4.872%
2024-10-21	270.000	275.4450	257.7350	260.57	-2.459%	3,465,988	-4.237%
2024-10-18	264.540	272.0000	258.9800	267.14	+0.300%	4,639,846	-6.592%
2024-10-17	249.100	266.7000	247.3300	266.34	+4.214%	3,654,513	-6.311%
2024-10-16	258.220	260.5800	255.2800	255.57	-0.788%	1,741,986	-2.363%
2024-10-15	251.240	265.3400	251.2400	257.60	-3.737%	3,132,349	-3.133%
2024-10-14	260.000	271.3099	259.4100	267.60	+3.693%	2,813,297	-6.753%
2024-10-11	246.950	260.4800	246.7273	258.07	+2.637%	3,975,344	-3.309%
2024-10-10	245.720	252.2700	245.4900	251.44	+2.440%	2,482,822	-0.760%
2024-10-09	243.000	245.8000	242.0000	245.45	+0.925%	1,803,548	+1.662%
2024-10-08	240.360	246.7100	240.0000	243.20	+2.924%	3,056,859	+2.603%
2024-10-07	235.500	238.0250	230.4900	236.29	-1.558%	3,051,376	+5.603%
2024-10-04	241.700	246.9600	239.6300	240.03	-0.724%	3,584,353	+3.958%
2024-10-03	245.680	245.7900	237.0100	241.78	-1.911%	5,383,696	+3.205%
2024-10-02	219.760	249.8800	213.3100	246.49	-11.795%	19,639,530	+1.233%
2024-10-01	315.000	315.4000	276.7950	279.45	-11.773%	7,044,420	-10.707%
2024-09-30	320.660	324.3800	316.0000	316.74	-0.886%	1,497,630	-21.219%
2024-09-27	316.080	322.1397	313.8800	319.57	+2.086%	1,206,303	-21.917%
2024-09-26	311.950	314.7700	310.1600	313.04	+0.349%	1,364,109	-20.288%
2024-09-25	313.640	314.3900	309.0000	311.95	-0.090%	872,781	-20.010%
2024-09-24	312.570	317.3400	311.0000	312.23	-0.173%	1,189,186	-20.081%
2024-09-23	309.850	314.5400	308.2600	312.77	+0.760%	1,435,347	-20.219%
2024-09-20	310.000	312.5050	307.6399	310.41	-0.510%	1,707,000	-19.613%
2024-09-19	316.230	319.0600	311.8700	312.00	-1.043%	1,080,113	-20.022%
2024-09-18	312.000	317.6255	311.2788	315.29	+1.119%	1,762,825	-20.857%
2024-09-17	314.630	315.8900	310.8200	311.80	-1.088%	1,790,676	-19.971%
2024-09-16	321.500	322.4550	313.3100	315.23	-1.969%	2,680,077	-20.842%
2024-09-13	325.080	325.7500	320.5600	321.56	-0.906%	2,050,271	-22.400%
2024-09-12	329.620	331.0000	321.2900	324.50	-1.124%	1,619,511	-23.103%
2024-09-11	330.420	333.7900	325.2500	328.19	-5.262%	2,622,204	-23.968%
2024-09-10	343.500	348.2400	340.0100	346.42	+0.774%	1,149,764	-27.969%
2024-09-09	357.000	357.0000	338.2300	343.76	-3.940%	2,044,807	-27.412%
2024-09-06	367.920	369.1700	357.1800	357.86	-1.994%	1,071,351	-30.272%
2024-09-05	372.690	375.0000	358.2900	365.14	-1.686%	1,266,192	-31.662%
2024-09-04	359.250	382.7200	358.4800	371.40	+2.165%	1,448,306	-32.814%
2024-09-03	355.000	364.5100	354.1750	363.53	+2.556%	906,694	-31.359%
2024-08-30	351.370	354.6800	349.5996	354.47	+0.885%	1,108,750	-29.605%
2024-08-29	353.350	353.3500	348.2600	351.36	-0.304%	599,990	-28.982%
2024-08-28	354.110	355.5900	349.0050	352.43	-0.289%	579,910	-29.197%
2024-08-27	353.550	354.7400	349.4000	353.45	+0.127%	755,832	-29.402%
2024-08-26	354.180	356.5688	351.6300	353.00	+0.028%	651,288	-29.312%
2024-08-23	355.280	356.1299	350.8150	352.90	-0.521%	992,090	-29.292%
2024-08-22	359.420	360.0000	348.4850	354.75	-1.065%	963,285	-29.660%
2024-08-21	357.430	360.7200	356.1170	358.57	+0.445%	755,320	-30.410%
2024-08-20	353.760	358.4000	351.1300	356.98	+1.056%	1,018,403	-30.100%
2024-08-19	350.380	357.4950	350.3800	353.25	+0.825%	729,615	-29.362%
2024-08-16	357.480	357.4900	350.0400	350.36	-1.923%	716,503	-28.779%
2024-08-15	357.390	358.5000	354.6400	357.23	+0.239%	688,224	-30.149%
2024-08-14	355.450	360.5600	355.4500	356.38	-0.129%	529,356	-29.982%
2024-08-13	349.530	357.0000	348.3550	356.84	+2.455%	521,709	-30.072%
2024-08-12	351.450	352.1300	348.1400	348.29	-0.724%	473,150	-28.356%
2024-08-09	349.370	351.2700	347.4700	350.83	+0.146%	622,334	-28.874%
2024-08-08	343.830	350.7700	343.1700	350.32	+1.377%	896,007	-28.771%
2024-08-07	355.880	357.0200	344.8300	345.56	-2.728%	911,432	-27.790%
2024-08-06	356.460	360.2200	353.6100	355.25	-0.292%	900,875	-29.759%
2024-08-05	359.070	362.2950	352.0300	356.29	-2.016%	1,282,431	-29.964%
2024-08-02	361.975	363.8800	355.0600	363.62	+1.293%	1,055,579	-31.376%
2024-08-01	361.270	363.7500	350.9000	358.98	-0.727%	1,836,918	-30.489%
2024-07-31	365.130	380.8900	356.3800	361.61	-10.608%	4,375,659	-30.995%
2024-07-30	392.590	406.0900	391.7650	404.52	+3.162%	1,635,203	-38.315%
2024-07-29	391.060	393.3400	384.5900	392.12	-0.130%	1,291,798	-36.364%
2024-07-26	387.710	400.5400	387.7100	392.63	+1.612%	868,896	-36.447%
2024-07-25	392.250	398.3700	385.9300	386.40	+0.026%	1,068,159	-35.422%
2024-07-24	385.000	388.8300	381.2400	386.30	+0.111%	851,778	-35.405%
2024-07-23	384.590	388.6000	380.0200	385.87	+0.236%	809,265	-35.333%
2024-07-22	383.000	387.0000	380.4500	384.96	-0.625%	686,381	-35.180%
2024-07-19	386.000	389.3300	380.1800	387.38	-0.388%	1,062,367	-35.585%
2024-07-18	398.560	406.4600	386.9100	388.89	-3.302%	1,860,193	-35.835%
2024-07-17	391.290	404.3700	391.2900	402.17	+1.661%	1,814,258	-37.954%
2024-07-16	395.020	401.1100	391.0200	395.60	+2.965%	1,751,717	-36.924%
2024-07-15	393.000	395.0800	383.7000	384.21	+0.521%	1,425,946	-35.054%
2024-07-12	380.650	383.1000	372.8900	382.22	+0.656%	1,058,245	-34.716%
2024-07-11	377.950	384.4000	376.5450	379.73	+0.148%	929,642	-34.288%
2024-07-10	373.690	379.3800	370.3100	379.17	+1.556%	938,064	-34.190%
2024-07-09	370.100	375.8800	365.3400	373.36	+0.791%	1,308,911	-33.166%
2024-07-08	369.040	375.7100	367.1600	370.43	+0.437%	945,768	-32.638%
2024-07-05	364.500	369.4200	361.0400	368.82	+1.645%	671,115	-32.344%
2024-07-03	375.810	376.0000	362.7800	362.85	-3.194%	747,564	-31.231%
2024-07-02	373.780	378.3100	373.1700	374.82	+0.356%	1,092,759	-33.427%
2024-07-01	373.460	380.0000	371.5500	373.49	-0.043%	969,096	-33.190%
2024-06-28	372.130	388.5700	370.0000	373.65	+2.940%	5,435,557	-33.218%
2024-06-27	360.110	363.4300	358.7700	362.98	+0.523%	657,526	-31.255%
2024-06-26	357.450	361.8000	357.3000	361.09	+1.487%	626,994	-30.895%
2024-06-25	357.400	358.7200	355.6900	355.80	-0.626%	580,431	-29.868%
2024-06-24	356.760	358.8300	353.9500	358.04	+0.720%	1,407,565	-30.307%
2024-06-21	358.410	360.5400	354.7300	355.48	-0.543%	1,556,845	-29.805%
2024-06-20	350.710	358.4600	349.5500	357.42	+2.251%	1,456,928	-30.186%
2024-06-18	356.340	358.1700	349.1900	349.55	-1.605%	676,436	-28.614%
2024-06-17	355.550	356.9000	353.1800	355.25	-1.025%	601,327	-29.759%
2024-06-14	354.710	359.5300	353.1700	358.93	+0.232%	848,276	-30.479%
2024-06-13	353.530	365.4900	349.1100	358.10	+1.623%	1,471,517	-30.318%
2024-06-12	352.750	352.7500	348.2500	352.38	+0.173%	1,027,946	-29.187%
2024-06-11	349.790	354.6200	349.0000	351.77	+0.696%	891,250	-29.064%
2024-06-10	349.190	351.9500	343.6300	349.34	-0.699%	1,138,903	-28.571%
2024-06-07	355.650	355.9000	350.5100	351.80	-1.021%	865,278	-29.070%
2024-06-06	360.270	365.5000	353.4250	355.43	-1.543%	1,555,584	-29.795%
2024-06-05	361.690	362.7400	357.5100	361.00	+0.036%	1,262,865	-30.878%
2024-06-04	362.730	363.4000	358.0400	360.87	-0.914%	1,505,735	-30.853%
2024-06-03	356.370	365.1300	355.9501	364.20	+1.698%	1,202,280	-31.485%
2024-05-31	350.150	358.3300	348.9650	358.12	+3.092%	1,640,440	-30.322%
2024-05-30	345.100	352.5900	343.2600	347.38	+0.599%	1,332,062	-28.168%
2024-05-29	345.960	348.0200	328.0900	345.31	-1.117%	2,065,635	-27.737%
2024-05-28	349.260	350.5800	346.3500	349.21	-0.026%	1,589,898	-28.544%
2024-05-24	353.310	353.3100	347.7000	349.30	-0.829%	1,564,454	-28.563%
2024-05-23	354.090	354.6400	351.5250	352.22	-1.228%	2,112,180	-29.155%
2024-05-22	355.180	357.9100	354.8900	356.60	+0.273%	769,942	-30.025%
2024-05-21	356.960	357.1400	353.9600	355.63	+0.115%	931,117	-29.834%
2024-05-20	356.200	356.5900	353.5500	355.22	-0.275%	1,398,767	-29.753%
2024-05-17	355.600	356.7800	352.8600	356.20	+0.284%	1,426,488	-29.947%
2024-05-16	348.370	356.4100	348.1050	355.19	+2.316%	2,148,076	-29.747%
2024-05-15	345.250	347.3600	342.4900	347.15	+0.769%	1,673,447	-28.120%
2024-05-14	341.210	344.8500	338.4000	344.50	+1.449%	2,030,717	-27.567%
2024-05-13	335.410	344.6400	335.4100	339.58	+1.189%	1,841,461	-26.518%
2024-05-10	336.000	338.4600	334.1949	335.59	+0.272%	1,330,820	-25.644%
2024-05-09	325.390	335.0000	324.7150	334.68	+3.252%	1,882,830	-25.442%
2024-05-08	325.010	327.3200	322.2400	324.14	-0.151%	1,488,270	-23.018%
2024-05-07	318.310	324.9800	318.3100	324.63	+1.692%	1,037,989	-23.134%
2024-05-06	321.470	322.8850	318.0100	319.23	-0.409%	1,413,972	-21.834%
2024-05-03	319.800	321.0399	316.6000	320.54	-0.137%	1,796,932	-22.153%
2024-05-02	314.400	321.3100	312.4333	320.98	+2.155%	1,621,045	-22.260%
2024-05-01	299.500	320.5400	298.6063	314.21	+4.012%	2,612,714	-20.585%
2024-04-30	303.630	306.1200	301.0000	302.09	-0.350%	1,857,372	-17.399%
2024-04-29	305.530	307.5000	301.8200	303.15	-0.899%	1,591,112	-17.688%
2024-04-26	309.250	310.9900	305.8300	305.90	-1.769%	1,205,501	-18.428%
2024-04-25	314.730	315.7050	308.1879	311.41	-1.446%	1,799,596	-19.871%
2024-04-24	335.000	336.4000	309.0000	315.98	-3.659%	3,472,499	-21.030%
2024-04-23	325.430	328.1800	320.4700	327.98	+0.824%	1,589,207	-23.919%
2024-04-22	326.740	334.4200	324.6300	325.30	-0.923%	1,540,514	-23.292%
2024-04-19	327.000	329.7500	326.9000	328.33	+1.077%	1,112,993	-24.000%
2024-04-18	327.600	331.0000	324.0550	324.83	+0.424%	1,518,477	-23.181%
2024-04-17	319.630	324.3800	318.1000	323.46	+1.871%	1,829,961	-22.856%
2024-04-16	329.990	330.0000	317.3900	317.52	+0.915%	1,657,608	-21.413%
2024-04-15	315.170	317.5700	313.0000	314.64	+0.656%	1,174,633	-20.693%
2024-04-12	315.940	316.0900	310.3300	312.59	-1.170%	1,467,617	-20.173%
2024-04-11	320.780	320.7800	315.5000	316.29	-0.902%	992,364	-21.107%
2024-04-10	316.800	321.3200	315.4000	319.17	-0.141%	1,101,245	-21.819%
2024-04-09	316.500	319.6200	315.8000	319.62	+0.826%	850,394	-21.929%
2024-04-08	311.840	318.8000	310.7200	317.00	+1.242%	1,299,662	-21.284%
2024-04-05	307.705	314.2400	307.7050	313.11	+0.990%	1,238,769	-20.306%
2024-04-04	309.120	314.4350	308.0417	310.04	+0.643%	1,843,521	-19.517%
2024-04-03	305.845	312.8900	302.7000	308.06	+1.226%	2,836,082	-19.000%
2024-04-02	315.490	320.1200	299.2300	304.33	-13.407%	9,517,460	-18.007%
2024-04-01	346.000	353.0000	345.9100	351.45	+1.364%	1,074,390	-29.000%
2024-03-28	349.600	350.9395	345.8900	346.72	-0.795%	1,583,052	-28.031%
2024-03-27	349.580	351.1850	347.6622	349.50	+0.321%	1,000,315	-28.604%
2024-03-26	349.000	350.2700	347.3500	348.38	+0.372%	1,498,439	-28.374%
2024-03-25	349.000	349.7306	345.8000	347.09	-0.416%	1,002,956	-28.108%
2024-03-22	348.020	354.0000	348.0200	348.54	+0.331%	1,116,453	-28.407%
2024-03-21	347.740	352.1200	346.8200	347.39	-0.230%	1,460,663	-28.170%
2024-03-20	349.520	352.1200	347.3300	348.19	-0.967%	1,464,585	-28.335%
2024-03-19	349.300	352.4600	348.1300	351.59	+1.267%	1,445,874	-29.028%
2024-03-18	347.220	349.9400	344.1700	347.19	-0.276%	1,008,548	-28.129%
2024-03-15	346.790	349.2800	344.5000	348.15	-0.212%	2,469,163	-28.327%
2024-03-14	344.900	349.4700	343.0200	348.89	+1.069%	947,488	-28.479%
2024-03-13	345.380	351.3600	344.5350	345.20	+0.014%	1,056,035	-27.714%
2024-03-12	346.330	348.3700	340.0900	345.15	-0.533%	1,315,848	-27.704%
2024-03-11	338.600	349.2000	338.6000	347.00	+2.254%	1,164,999	-28.089%
2024-03-08	340.560	344.4300	338.4400	339.35	-0.402%	1,164,295	-26.468%
2024-03-07	338.780	342.1500	334.5400	340.72	+0.484%	1,564,902	-26.764%
2024-03-06	337.410	342.0900	336.5200	339.08	+0.343%	1,554,813	-26.410%
2024-03-05	349.000	351.8200	337.1400	337.92	-2.569%	2,569,494	-26.157%
2024-03-04	351.000	352.8100	346.6000	346.83	-1.477%	1,792,557	-28.054%
2024-03-01	350.100	352.1100	346.2600	352.03	+0.488%	1,639,982	-29.117%
2024-02-29	351.760	353.4571	346.3200	350.32	-0.239%	2,291,709	-28.771%
2024-02-28	359.990	361.3000	350.5100	351.16	-3.182%	2,128,498	-28.941%
2024-02-27	361.150	366.5800	357.1801	362.70	+0.764%	1,454,649	-31.202%
2024-02-26	363.890	366.7125	357.8850	359.95	-0.816%	1,217,558	-30.676%
2024-02-23	368.780	369.4100	361.5501	362.91	-1.405%	1,371,879	-31.242%
2024-02-22	367.000	369.3400	362.8700	368.08	+0.131%	1,226,224	-32.208%
2024-02-21	368.570	369.5200	364.9000	367.60	+0.125%	876,757	-32.119%
2024-02-20	366.400	369.2300	365.0000	367.14	+0.060%	1,117,713	-32.034%
2024-02-16	365.450	368.9300	365.2600	366.92	+0.808%	947,531	-31.993%
2024-02-15	364.660	366.7400	362.5100	363.98	+0.466%	1,244,505	-31.444%
2024-02-14	363.650	364.1150	360.8900	362.29	-0.601%	1,124,747	-31.124%
2024-02-13	369.810	373.2700	364.3400	364.48	-1.262%	1,255,099	-31.538%
2024-02-12	370.300	371.7100	367.2900	369.14	-0.308%	990,385	-32.402%
2024-02-09	368.270	371.1600	366.1300	370.28	+0.674%	1,122,477	-32.610%
2024-02-08	370.430	372.9299	366.9250	367.80	-0.209%	1,570,485	-32.156%
2024-02-07	368.680	371.8500	365.6600	368.57	+0.606%	2,309,589	-32.298%
2024-02-06	361.450	368.4200	359.0201	366.35	+1.476%	2,271,647	-31.888%
2024-02-05	373.310	375.8200	358.6400	361.02	-4.711%	3,401,872	-30.882%
2024-02-02	378.380	382.8400	374.2200	378.87	+0.812%	1,784,755	-34.138%
2024-02-01	375.070	379.5000	370.0000	375.82	-0.592%	3,045,627	-33.604%
2024-01-31	380.020	383.4400	375.5100	378.06	+0.326%	2,264,278	-33.997%
2024-01-30	370.390	378.0000	365.8900	376.83	+2.976%	3,059,373	-33.782%
2024-01-29	363.000	367.7600	358.1000	365.94	+1.304%	2,854,131	-31.811%
2024-01-26	354.920	368.7600	354.2600	361.23	+1.652%	4,460,516	-30.922%
2024-01-25	350.630	364.8200	342.6900	355.36	-11.690%	10,864,902	-29.781%
2024-01-24	407.070	411.8000	400.9800	402.40	-1.256%	2,120,368	-37.990%
2024-01-23	408.030	410.2700	404.0000	407.52	-0.520%	1,615,685	-38.769%
2024-01-22	400.000	411.7200	397.0000	409.65	+2.022%	2,447,960	-39.087%
2024-01-19	410.500	412.3945	400.9700	401.53	-2.537%	3,033,980	-37.855%
2024-01-18	392.440	415.7300	390.5001	411.98	-7.991%	9,405,270	-39.432%
2024-01-17	440.940	455.5300	439.3600	447.76	+2.044%	2,529,683	-44.271%
2024-01-16	441.480	441.4800	433.5600	438.79	+0.018%	1,831,281	-43.132%
2024-01-12	430.910	444.9900	429.1300	438.71	-3.578%	2,743,564	-43.122%
2024-01-11	457.290	459.7600	453.3600	454.99	-0.891%	1,162,272	-45.157%
2024-01-10	458.060	460.3550	456.1600	459.08	-0.048%	1,151,615	-45.646%
2024-01-09	462.080	462.0800	455.8800	459.30	-0.313%	1,430,343	-45.672%
2024-01-08	458.980	464.3800	451.9900	460.74	+0.539%	1,584,542	-45.841%
2024-01-05	464.030	464.7500	453.7300	458.27	-1.773%	1,693,121	-45.550%
2024-01-04	469.100	471.3700	466.1700	466.54	+0.435%	952,030	-46.515%
2024-01-03	474.910	475.0000	463.8350	464.52	-1.187%	1,307,575	-46.282%
2024-01-02	459.740	471.5500	458.1500	470.10	+2.685%	1,967,118	-46.920%
2023-12-29	457.150	458.9313	454.8950	457.81	+0.483%	804,109	-45.495%
2023-12-28	450.700	459.2100	450.0000	455.61	+0.928%	1,034,987	-45.232%
2023-12-27	452.550	453.0000	448.9100	451.42	-0.311%	1,517,181	-44.723%
2023-12-26	451.880	453.5600	449.7600	452.83	-0.082%	912,731	-44.895%
2023-12-22	454.880	455.2949	451.5355	453.20	-0.163%	1,054,093	-44.940%
2023-12-21	452.570	454.9500	451.0700	453.94	+0.454%	1,554,622	-45.030%
2023-12-20	462.210	462.2100	451.5775	451.89	-2.522%	1,927,988	-44.781%
2023-12-19	458.010	463.7400	456.4950	463.58	+0.772%	1,331,406	-46.173%
2023-12-18	461.140	462.0650	455.9000	460.03	-0.310%	1,803,646	-45.758%
2023-12-15	467.560	467.9000	459.2600	461.46	-1.618%	2,763,232	-45.926%
2023-12-14	486.000	486.0000	466.6700	469.05	-3.901%	2,395,980	-46.801%
2023-12-13	481.940	488.8900	480.1100	488.09	+1.276%	1,036,300	-48.876%
2023-12-12	480.000	483.8186	477.8000	481.94	+1.118%	1,645,724	-48.224%
2023-12-11	482.630	483.0000	467.3800	476.61	-1.040%	2,389,569	-47.645%
2023-12-08	482.690	482.6900	475.0600	481.62	+0.275%	1,083,135	-48.189%
2023-12-07	484.640	485.3500	472.1300	480.30	-0.723%	2,022,802	-48.047%
2023-12-06	497.260	498.1700	483.2200	483.80	-3.308%	1,734,122	-48.423%
2023-12-05	492.560	502.7300	488.2900	500.35	+1.701%	1,197,135	-50.129%
2023-12-04	496.000	498.7700	486.7200	491.98	-0.652%	1,119,391	-49.280%
2023-12-01	483.030	504.7900	480.4900	495.21	+2.135%	2,178,657	-49.611%
2023-11-30	483.915	489.5800	478.0900	484.86	+0.508%	4,128,271	-48.536%
2023-11-29	496.010	526.4700	480.3600	482.41	-5.493%	5,041,754	-48.274%
2023-11-28	511.840	515.3900	510.3700	510.45	-0.051%	718,133	-51.116%
2023-11-27	520.310	527.1800	510.4300	510.71	-1.457%	986,348	-51.141%
2023-11-24	519.000	520.7900	514.4500	518.26	+0.516%	312,001	-51.852%
2023-11-22	510.650	516.8300	507.0000	515.60	+1.682%	892,112	-51.604%
2023-11-21	502.410	508.8900	500.3700	507.07	+1.052%	708,546	-50.790%
2023-11-20	497.560	502.6000	494.7300	501.79	+0.743%	1,066,476	-50.272%
2023-11-17	513.670	513.6700	496.0400	498.09	-2.889%	1,499,664	-49.903%
2023-11-16	507.080	520.0000	507.0800	512.91	+1.208%	1,053,845	-51.350%

document.getElementById("RPCLMz").onerror = function(){this.style.display='none';}; .dark-mode .BlFYk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BlFYk0{ color: #333333; background-color: white; border: 2px solid #333333; }HUMHumana Inc.stock NYSE

HUM
Humana Inc.
stock NYSE