5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
-3.59%
6 MONTH PERFORMANCE
-17.81%
YEAR-TO-DATE PERFORMANCE
+4.17%
1 YEAR PERFORMANCE
-23.44%
Humana Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $250.23 | $249.11 (-0.45%) | $252.86 | $247.00 | 1.15 M | $29.99 B |
| 03/11/2025 | $252.16 | $250.20 (-0.78%) | $255.14 | $247.89 | 1.39 M | $30.13 B |
| 03/10/2025 | $258.51 | $251.25 (-2.81%) | $263.67 | $249.02 | 2.11 M | $30.25 B |
| 03/07/2025 | $262.42 | $259.76 (-1.01%) | $268.50 | $259.13 | 1.55 M | $31.28 B |
| 03/06/2025 | $261.60 | $265.76 (1.59%) | $267.35 | $260.01 | 1.43 M | $32.00 B |
| 03/05/2025 | $262.58 | $262.12 (-0.18%) | $264.84 | $259.10 | 1.03 M | $31.56 B |
| 03/04/2025 | $260.51 | $262.78 (0.87%) | $266.44 | $259.39 | 1.32 M | $31.64 B |
| 03/03/2025 | $270.72 | $261.54 (-3.39%) | $272.78 | $260.90 | 1.56 M | $31.49 B |
| 02/28/2025 | $260.39 | $270.42 (3.85%) | $271.28 | $260.39 | 2.25 M | $32.56 B |
| 02/27/2025 | $259.04 | $261.44 (0.93%) | $263.19 | $256.79 | 1.45 M | $31.48 B |
| 02/26/2025 | $257.66 | $255.07 (-1.01%) | $259.05 | $252.25 | 1.49 M | $30.71 B |
| 02/25/2025 | $254.93 | $259.27 (1.7%) | $259.73 | $248.80 | 1.77 M | $31.22 B |
| 02/24/2025 | $258.03 | $255.00 (-1.17%) | $259.88 | $253.85 | 1.72 M | $30.70 B |
| 02/21/2025 | $258.00 | $255.91 (-0.81%) | $264.00 | $253.15 | 2.86 M | $30.81 B |
| 02/20/2025 | $263.34 | $271.30 (3.02%) | $272.13 | $262.08 | 1.04 M | $32.67 B |
| 02/19/2025 | $256.55 | $265.52 (3.5%) | $265.92 | $255.12 | 1.23 M | $31.97 B |
| 02/18/2025 | $252.91 | $257.24 (1.71%) | $259.17 | $251.09 | 1.42 M | $30.97 B |
| 02/14/2025 | $254.00 | $253.83 (-0.07%) | $258.31 | $249.88 | 2.39 M | $30.56 B |
| 02/13/2025 | $261.99 | $252.88 (-3.48%) | $263.25 | $251.98 | 1.74 M | $30.45 B |
| 02/12/2025 | $259.40 | $260.03 (0.24%) | $268.36 | $258.47 | 2.65 M | $31.31 B |
| 02/11/2025 | $273.63 | $257.34 (-5.95%) | $273.63 | $242.75 | 4.54 M | $30.99 B |
| 02/10/2025 | $272.74 | $266.80 (-2.18%) | $272.74 | $259.07 | 3.03 M | $32.12 B |
| 02/07/2025 | $279.58 | $274.33 (-1.88%) | $281.54 | $273.21 | 985,014 | $33.03 B |
| 02/06/2025 | $289.24 | $279.58 (-3.34%) | $291.65 | $277.34 | 1.52 M | $33.66 B |
| 02/05/2025 | $294.90 | $290.53 (-1.48%) | $295.35 | $286.47 | 1.10 M | $34.98 B |
| 02/04/2025 | $290.07 | $295.53 (1.88%) | $297.56 | $286.24 | 1.58 M | $35.58 B |
| 02/03/2025 | $291.23 | $293.00 (0.61%) | $295.61 | $289.96 | 1.56 M | $35.28 B |
| 01/31/2025 | $296.00 | $293.23 (-0.94%) | $297.00 | $292.71 | 1.25 M | $35.31 B |
| 01/30/2025 | $292.85 | $296.91 (1.39%) | $298.01 | $288.71 | 1.20 M | $35.75 B |
| 01/29/2025 | $302.34 | $294.23 (-2.68%) | $304.87 | $292.10 | 1.25 M | $35.43 B |
| 01/28/2025 | $296.70 | $303.11 (2.16%) | $303.96 | $296.50 | 1.13 M | $36.50 B |
| 01/27/2025 | $298.15 | $297.76 (-0.13%) | $303.65 | $296.75 | 2.18 M | $35.85 B |
| 01/24/2025 | $291.60 | $294.63 (1.04%) | $298.50 | $289.82 | 1.22 M | $35.47 B |
| 01/23/2025 | $289.66 | $293.80 (1.43%) | $307.28 | $282.16 | 5.08 M | $35.37 B |
| 01/22/2025 | $281.13 | $284.92 (1.35%) | $285.87 | $278.29 | 908,380 | $34.31 B |
| 01/21/2025 | $283.15 | $284.67 (0.54%) | $284.95 | $280.36 | 958,727 | $34.28 B |
| 01/17/2025 | $275.40 | $282.63 (2.63%) | $287.06 | $270.86 | 1.84 M | $34.03 B |
| 01/16/2025 | $275.01 | $275.80 (0.29%) | $279.32 | $268.44 | 1.60 M | $33.21 B |
| 01/15/2025 | $280.75 | $279.49 (-0.45%) | $284.37 | $279.27 | 1.20 M | $33.65 B |
| 01/14/2025 | $283.51 | $282.63 (-0.31%) | $288.30 | $281.20 | 1.09 M | $34.03 B |
| 01/13/2025 | $281.85 | $287.36 (1.95%) | $290.67 | $278.95 | 1.99 M | $34.60 B |
| 01/10/2025 | $268.00 | $269.04 (0.39%) | $275.50 | $267.12 | 1.66 M | $32.39 B |
| 01/08/2025 | $266.62 | $268.13 (0.57%) | $268.91 | $260.45 | 892,300 | $32.28 B |
| 01/07/2025 | $265.85 | $267.21 (0.51%) | $271.46 | $265.03 | 976,848 | $32.17 B |
| 01/06/2025 | $263.89 | $264.29 (0.15%) | $271.36 | $263.18 | 1.74 M | $31.82 B |
| 01/03/2025 | $253.49 | $262.47 (3.54%) | $265.82 | $251.70 | 1.37 M | $31.60 B |
| 01/02/2025 | $256.96 | $252.65 (-1.68%) | $259.09 | $252.00 | 878,531 | $30.42 B |
| 12/31/2024 | $253.87 | $253.71 (-0.06%) | $258.57 | $251.29 | 873,888 | $30.55 B |
| 12/30/2024 | $253.60 | $254.26 (0.26%) | $256.35 | $250.50 | 951,197 | $30.61 B |
| 12/27/2024 | $254.00 | $255.64 (0.65%) | $257.37 | $253.00 | 1.05 M | $30.78 B |
| 12/26/2024 | $254.44 | $256.14 (0.67%) | $258.37 | $253.59 | 846,910 | $30.84 B |
| 12/24/2024 | $254.30 | $255.52 (0.48%) | $256.65 | $252.48 | 483,239 | $30.77 B |
| 12/23/2024 | $247.27 | $255.74 (3.43%) | $256.50 | $244.51 | 2.09 M | $30.79 B |
| 12/20/2024 | $235.34 | $247.10 (5%) | $252.54 | $234.66 | 4.22 M | $29.75 B |
| 12/19/2024 | $237.93 | $235.78 (-0.9%) | $240.00 | $231.65 | 2.42 M | $28.39 B |
| 12/18/2024 | $237.18 | $239.85 (1.13%) | $242.40 | $235.50 | 2.68 M | $28.88 B |
| 12/17/2024 | $258.41 | $233.89 (-9.49%) | $260.21 | $233.00 | 5.64 M | $28.16 B |
| 12/16/2024 | $271.75 | $260.46 (-4.15%) | $276.12 | $257.39 | 3.13 M | $31.36 B |
| 12/13/2024 | $271.79 | $274.12 (0.86%) | $274.22 | $269.13 | 1.38 M | $33.01 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.
