5 DAY PERFORMANCE
-27.78%
1 MONTH PERFORMANCE
-7.11%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-25.78%
YEAR-TO-DATE PERFORMANCE
-30.32%
1 YEAR PERFORMANCE
-29.42%
Humana Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $273.81 | $295.35 (7.87%) | $297.46 | $271.96 | 2.88 M | $35.54 B |
| 05/11/2026 | $272.08 | $274.26 (0.8%) | $284.30 | $269.96 | 2.49 M | $33.00 B |
| 05/08/2026 | $250.00 | $274.96 (9.98%) | $274.97 | $247.50 | 3.15 M | $33.09 B |
| 05/07/2026 | $245.78 | $247.12 (0.55%) | $248.31 | $239.65 | 1.18 M | $29.74 B |
| 05/06/2026 | $241.31 | $246.33 (2.08%) | $251.78 | $241.07 | 1.54 M | $29.64 B |
| 05/05/2026 | $237.93 | $239.53 (0.67%) | $242.70 | $237.60 | 1.18 M | $28.82 B |
| 05/04/2026 | $234.17 | $237.96 (1.62%) | $238.39 | $233.71 | 1.06 M | $28.63 B |
| 05/01/2026 | $237.76 | $233.63 (-1.74%) | $238.13 | $231.12 | 1.49 M | $28.11 B |
| 04/30/2026 | $242.94 | $236.44 (-2.68%) | $246.82 | $236.29 | 2.17 M | $28.45 B |
| 04/29/2026 | $217.19 | $243.12 (11.94%) | $244.55 | $213.90 | 4.03 M | $29.26 B |
| 04/28/2026 | $225.00 | $229.72 (2.1%) | $234.21 | $225.00 | 2.95 M | $27.64 B |
| 04/27/2026 | $215.00 | $223.81 (4.1%) | $224.68 | $214.25 | 1.35 M | $26.93 B |
| 04/24/2026 | $214.13 | $215.23 (0.51%) | $215.40 | $211.68 | 1.01 M | $25.90 B |
| 04/23/2026 | $218.46 | $214.95 (-1.61%) | $219.80 | $212.79 | 1.23 M | $25.87 B |
| 04/22/2026 | $219.26 | $217.40 (-0.85%) | $219.86 | $213.89 | 1.64 M | $26.16 B |
| 04/21/2026 | $221.71 | $217.36 (-1.96%) | $223.74 | $216.49 | 3.07 M | $26.16 B |
| 04/20/2026 | $204.29 | $210.34 (2.96%) | $210.59 | $203.92 | 1.51 M | $25.31 B |
| 04/17/2026 | $201.80 | $205.14 (1.66%) | $205.53 | $200.33 | 1.90 M | $24.69 B |
| 04/16/2026 | $198.82 | $200.76 (0.98%) | $201.75 | $196.21 | 1.83 M | $24.16 B |
| 04/15/2026 | $196.73 | $198.37 (0.83%) | $198.74 | $193.00 | 1.29 M | $23.87 B |
| 04/14/2026 | $198.51 | $196.21 (-1.16%) | $201.79 | $195.55 | 1.12 M | $23.61 B |
| 04/13/2026 | $191.00 | $198.23 (3.79%) | $198.45 | $190.02 | 1.42 M | $23.85 B |
| 04/10/2026 | $198.71 | $192.15 (-3.3%) | $199.79 | $191.89 | 1.37 M | $23.12 B |
| 04/09/2026 | $197.05 | $197.32 (0.14%) | $200.44 | $194.54 | 1.32 M | $23.75 B |
| 04/08/2026 | $199.47 | $198.39 (-0.54%) | $201.47 | $195.73 | 1.99 M | $23.87 B |
| 04/07/2026 | $202.00 | $197.15 (-2.4%) | $203.50 | $190.05 | 5.41 M | $23.72 B |
| 04/06/2026 | $178.40 | $182.65 (2.38%) | $184.70 | $177.54 | 2.06 M | $21.98 B |
| 04/02/2026 | $176.50 | $177.83 (0.75%) | $181.00 | $174.84 | 972.90 K | $21.40 B |
| 04/01/2026 | $173.53 | $176.95 (1.97%) | $178.84 | $172.04 | 1.53 M | $21.29 B |
| 03/31/2026 | $167.61 | $173.39 (3.45%) | $174.21 | $167.11 | 1.47 M | $20.87 B |
| 03/30/2026 | $170.51 | $166.00 (-2.65%) | $170.51 | $164.50 | 1.77 M | $19.98 B |
| 03/27/2026 | $173.50 | $169.09 (-2.54%) | $174.60 | $167.11 | 1.68 M | $20.35 B |
| 03/26/2026 | $173.23 | $175.14 (1.1%) | $175.20 | $172.51 | 1.20 M | $21.08 B |
| 03/25/2026 | $174.00 | $174.24 (0.14%) | $175.17 | $169.29 | 1.20 M | $20.97 B |
| 03/24/2026 | $169.16 | $172.23 (1.81%) | $174.83 | $167.58 | 2.04 M | $20.73 B |
| 03/23/2026 | $172.37 | $170.14 (-1.29%) | $173.58 | $166.53 | 1.65 M | $20.47 B |
| 03/20/2026 | $165.00 | $169.90 (2.97%) | $170.59 | $163.11 | 3.99 M | $20.45 B |
| 03/19/2026 | $170.75 | $166.45 (-2.52%) | $173.08 | $165.47 | 1.50 M | $20.03 B |
| 03/18/2026 | $169.00 | $170.42 (0.84%) | $172.42 | $167.56 | 1.48 M | $20.51 B |
| 03/17/2026 | $171.57 | $170.77 (-0.47%) | $173.10 | $169.24 | 1.11 M | $20.55 B |
| 03/16/2026 | $167.59 | $169.99 (1.43%) | $173.11 | $167.17 | 1.41 M | $20.46 B |
| 03/13/2026 | $165.45 | $165.43 (-0.01%) | $169.16 | $165.00 | 1.27 M | $19.91 B |
| 03/12/2026 | $170.64 | $163.67 (-4.08%) | $170.94 | $163.60 | 1.81 M | $19.70 B |
| 03/11/2026 | $173.00 | $170.95 (-1.18%) | $174.63 | $169.78 | 1.38 M | $20.57 B |
| 03/10/2026 | $179.71 | $173.62 (-3.39%) | $179.98 | $171.96 | 1.41 M | $20.89 B |
| 03/09/2026 | $177.95 | $178.53 (0.33%) | $179.27 | $173.82 | 1.75 M | $21.48 B |
| 03/06/2026 | $181.46 | $179.15 (-1.27%) | $181.46 | $178.19 | 1.15 M | $21.56 B |
| 03/05/2026 | $181.22 | $180.75 (-0.26%) | $183.69 | $177.85 | 1.73 M | $21.75 B |
| 03/04/2026 | $181.29 | $183.11 (1%) | $184.82 | $180.51 | 1.44 M | $22.04 B |
| 03/03/2026 | $184.47 | $181.58 (-1.57%) | $184.85 | $176.71 | 1.71 M | $21.85 B |
| 03/02/2026 | $188.43 | $187.28 (-0.61%) | $189.50 | $182.00 | 1.27 M | $22.54 B |
| 02/27/2026 | $185.69 | $190.54 (2.61%) | $192.00 | $184.06 | 2.35 M | $22.93 B |
| 02/26/2026 | $178.85 | $186.83 (4.46%) | $187.44 | $177.75 | 1.93 M | $22.48 B |
| 02/25/2026 | $177.80 | $176.06 (-0.98%) | $179.18 | $175.25 | 1.89 M | $21.19 B |
| 02/24/2026 | $180.50 | $174.64 (-3.25%) | $180.89 | $173.27 | 2.04 M | $21.02 B |
| 02/23/2026 | $188.88 | $181.16 (-4.09%) | $189.62 | $180.83 | 1.26 M | $21.80 B |
| 02/20/2026 | $190.55 | $189.83 (-0.38%) | $191.81 | $187.50 | 1.58 M | $22.84 B |
| 02/19/2026 | $187.86 | $190.50 (1.41%) | $192.02 | $183.67 | 1.65 M | $22.92 B |
| 02/18/2026 | $185.28 | $187.12 (0.99%) | $187.97 | $183.05 | 1.42 M | $22.52 B |
| 02/17/2026 | $184.28 | $184.99 (0.39%) | $187.65 | $183.00 | 1.99 M | $22.26 B |
| 02/13/2026 | $178.84 | $184.10 (2.94%) | $184.50 | $178.42 | 2.74 M | $22.15 B |
| 02/12/2026 | $172.70 | $178.83 (3.55%) | $181.79 | $170.50 | 3.33 M | $21.52 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.
