Humana Inc (HUM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 364.00 | 385.66 | 363.77 | 385.00 | +4.84% | 1,405,174 |
| 2026-08-06 | 366.46 | 369.99 | 355.71 | 367.24 | +0.94% | 1,371,686 |
| 2026-08-05 | 362.80 | 367.92 | 353.69 | 363.82 | +0.46% | 1,492,827 |
| 2026-08-04 | 374.62 | 374.66 | 360.18 | 362.16 | -3.30% | 1,553,374 |
| 2026-08-03 | 365.00 | 374.52 | 360.76 | 374.50 | +2.92% | 1,394,375 |
| 2026-07-31 | 371.69 | 372.15 | 362.86 | 363.86 | -0.76% | 1,454,854 |
| 2026-07-30 | 363.77 | 376.45 | 357.38 | 366.66 | +0.34% | 2,368,331 |
| 2026-07-29 | 388.20 | 395.30 | 355.81 | 365.41 | -5.99% | 4,110,366 |
| 2026-07-28 | 378.68 | 389.24 | 371.50 | 388.71 | +1.98% | 2,253,982 |
| 2026-07-27 | 390.58 | 391.41 | 376.51 | 381.15 | -2.10% | 1,361,923 |
| 2026-07-24 | 395.49 | 399.61 | 387.41 | 389.32 | -1.31% | 740,286 |
| 2026-07-23 | 394.50 | 397.40 | 389.21 | 394.50 | -0.78% | 1,182,719 |
| 2026-07-22 | 400.68 | 404.61 | 394.86 | 397.60 | -1.67% | 689,811 |
| 2026-07-21 | 399.42 | 407.34 | 396.50 | 404.34 | +1.54% | 724,972 |
| 2026-07-20 | 400.32 | 406.54 | 396.44 | 398.20 | -0.45% | 1,052,407 |
| 2026-07-17 | 387.50 | 401.37 | 385.79 | 400.00 | +3.50% | 2,048,056 |
| 2026-07-16 | 424.54 | 428.88 | 385.22 | 386.48 | -5.22% | 2,288,355 |
| 2026-07-15 | 401.82 | 412.33 | 394.46 | 407.78 | +0.25% | 1,565,884 |
| 2026-07-14 | 410.00 | 412.67 | 403.81 | 406.77 | +0.19% | 967,135 |
| 2026-07-13 | 399.71 | 409.37 | 396.52 | 406.00 | +3.51% | 1,157,014 |
| 2026-07-10 | 398.66 | 398.66 | 390.46 | 392.22 | -1.39% | 1,788,374 |
| 2026-07-09 | 394.96 | 403.41 | 390.97 | 397.76 | +0.37% | 1,225,807 |
| 2026-07-08 | 396.20 | 405.05 | 393.34 | 396.29 | +0.42% | 1,182,076 |
| 2026-07-07 | 395.15 | 400.00 | 391.82 | 394.62 | +0.45% | 831,101 |
| 2026-07-06 | 398.00 | 400.00 | 388.10 | 392.86 | -0.98% | 1,349,449 |
| 2026-07-02 | 412.22 | 415.00 | 391.64 | 396.75 | -3.09% | 1,399,864 |
| 2026-07-01 | 395.67 | 414.82 | 391.97 | 409.42 | +3.07% | 1,689,385 |
| 2026-06-30 | 389.36 | 398.80 | 385.84 | 397.22 | +2.14% | 1,548,488 |
| 2026-06-29 | 381.38 | 390.02 | 377.54 | 388.90 | +1.32% | 1,231,149 |
| 2026-06-26 | 374.33 | 385.49 | 372.61 | 383.84 | +2.09% | 1,704,876 |
| 2026-06-25 | 358.55 | 379.65 | 358.55 | 376.00 | +3.97% | 1,151,430 |
| 2026-06-24 | 361.93 | 365.63 | 353.06 | 361.64 | +0.70% | 1,663,340 |
| 2026-06-23 | 361.90 | 365.99 | 358.73 | 359.13 | -0.44% | 1,568,593 |
| 2026-06-22 | 363.23 | 369.96 | 356.38 | 360.72 | +0.02% | 1,706,150 |
| 2026-06-18 | 363.53 | 369.89 | 357.42 | 360.65 | -0.37% | 3,571,218 |
| 2026-06-17 | 367.73 | 368.29 | 359.45 | 362.00 | -2.03% | 1,420,292 |
| 2026-06-16 | 380.46 | 380.86 | 368.69 | 369.49 | -2.83% | 1,697,138 |
| 2026-06-15 | 374.04 | 380.79 | 363.79 | 380.26 | +0.27% | 1,784,732 |
| 2026-06-12 | 370.74 | 379.50 | 365.51 | 379.22 | +2.86% | 980,206 |
| 2026-06-11 | 368.85 | 372.70 | 364.36 | 368.69 | +1.16% | 1,097,686 |
| 2026-06-10 | 364.34 | 369.34 | 359.58 | 364.46 | +0.35% | 960,797 |
| 2026-06-09 | 357.33 | 365.22 | 355.30 | 363.18 | +2.02% | 1,436,215 |
| 2026-06-08 | 345.63 | 356.01 | 343.92 | 355.98 | +1.69% | 1,117,760 |
| 2026-06-05 | 348.84 | 351.88 | 342.71 | 350.08 | +0.08% | 1,739,359 |
| 2026-06-04 | 336.28 | 351.88 | 333.55 | 349.80 | +6.80% | 1,892,190 |
| 2026-06-03 | 321.20 | 332.26 | 321.20 | 327.54 | +2.08% | 1,125,134 |
| 2026-06-02 | 325.15 | 328.31 | 318.13 | 320.88 | -2.26% | 919,865 |
| 2026-06-01 | 318.55 | 333.31 | 316.00 | 328.31 | +7.49% | 1,954,747 |
| 2026-05-29 | 309.13 | 309.24 | 303.01 | 305.42 | -1.06% | 1,575,420 |
| 2026-05-28 | 306.31 | 309.71 | 304.00 | 308.70 | +0.79% | 576,623 |
| 2026-05-27 | 304.64 | 307.69 | 302.04 | 306.27 | +1.52% | 724,914 |
| 2026-05-26 | 305.60 | 306.46 | 300.31 | 301.69 | -2.03% | 698,134 |
| 2026-05-22 | 305.04 | 309.21 | 302.00 | 307.95 | +1.41% | 678,100 |
| 2026-05-21 | 303.69 | 306.65 | 300.00 | 303.68 | -0.14% | 939,326 |
| 2026-05-20 | 314.50 | 315.66 | 304.05 | 304.10 | -2.08% | 1,593,977 |
| 2026-05-19 | 304.78 | 313.19 | 302.09 | 310.55 | +1.49% | 1,720,341 |
| 2026-05-18 | 300.54 | 306.56 | 293.36 | 306.00 | +0.29% | 1,744,691 |
| 2026-05-15 | 302.00 | 310.94 | 295.00 | 305.12 | +1.25% | 1,975,953 |
| 2026-05-14 | 302.78 | 305.99 | 298.09 | 301.35 | -1.15% | 2,036,999 |
| 2026-05-13 | 298.34 | 308.50 | 292.07 | 304.85 | +3.22% | 3,077,816 |
| 2026-05-12 | 273.81 | 297.46 | 271.96 | 295.35 | +7.69% | 2,904,414 |
| 2026-05-11 | 272.08 | 284.30 | 269.96 | 274.26 | -0.25% | 2,485,069 |
| 2026-05-08 | 250.00 | 274.97 | 247.50 | 274.96 | +11.27% | 3,151,854 |
| 2026-05-07 | 245.78 | 248.31 | 239.65 | 247.12 | +0.32% | 1,178,544 |
| 2026-05-06 | 241.31 | 251.78 | 241.06 | 246.33 | +2.84% | 1,544,893 |
| 2026-05-05 | 237.93 | 242.69 | 237.60 | 239.53 | +0.66% | 1,183,509 |
| 2026-05-04 | 234.17 | 238.39 | 233.71 | 237.96 | +1.85% | 1,058,587 |
| 2026-05-01 | 237.75 | 238.13 | 231.12 | 233.63 | -1.19% | 1,493,283 |
| 2026-04-30 | 242.94 | 246.82 | 236.29 | 236.44 | -2.75% | 2,165,235 |
| 2026-04-29 | 217.19 | 244.55 | 213.90 | 243.12 | +5.83% | 4,027,973 |
| 2026-04-28 | 225.00 | 234.21 | 225.00 | 229.72 | +2.73% | 2,945,046 |
| 2026-04-27 | 215.00 | 224.68 | 214.25 | 223.62 | +3.90% | 1,348,323 |
| 2026-04-24 | 214.13 | 215.40 | 211.68 | 215.23 | +0.13% | 1,011,836 |
| 2026-04-23 | 218.46 | 219.80 | 212.79 | 214.95 | -1.13% | 1,228,480 |
| 2026-04-22 | 219.26 | 219.86 | 213.89 | 217.40 | +0.02% | 1,639,650 |
| 2026-04-21 | 221.71 | 223.74 | 216.49 | 217.36 | +3.34% | 3,067,156 |
| 2026-04-20 | 204.29 | 210.59 | 203.92 | 210.34 | +2.53% | 1,507,046 |
| 2026-04-17 | 201.80 | 205.53 | 200.33 | 205.14 | +2.18% | 1,896,619 |
| 2026-04-16 | 198.82 | 201.75 | 196.21 | 200.76 | +1.20% | 1,825,500 |
| 2026-04-15 | 196.73 | 198.74 | 193.00 | 198.37 | +1.10% | 1,294,620 |
| 2026-04-14 | 198.51 | 201.79 | 195.55 | 196.21 | -1.02% | 1,123,501 |
| 2026-04-13 | 191.00 | 198.45 | 190.02 | 198.23 | +3.16% | 1,424,199 |
| 2026-04-10 | 198.71 | 199.79 | 191.89 | 192.15 | -2.62% | 1,371,564 |
| 2026-04-09 | 197.05 | 200.44 | 194.54 | 197.32 | -0.54% | 1,319,987 |
| 2026-04-08 | 199.47 | 201.47 | 195.73 | 198.39 | +0.63% | 1,985,240 |
| 2026-04-07 | 202.00 | 203.50 | 190.05 | 197.15 | +7.94% | 5,411,486 |
| 2026-04-06 | 178.40 | 184.70 | 177.54 | 182.65 | +2.71% | 2,055,819 |
| 2026-04-02 | 176.50 | 181.00 | 174.84 | 177.83 | +0.50% | 972,851 |
| 2026-04-01 | 173.53 | 178.84 | 172.04 | 176.95 | +2.05% | 1,529,012 |
| 2026-03-31 | 167.61 | 174.21 | 167.11 | 173.39 | +4.45% | 1,468,107 |
| 2026-03-30 | 170.51 | 170.51 | 164.50 | 166.00 | -1.83% | 1,766,493 |
| 2026-03-27 | 173.50 | 174.59 | 167.11 | 169.09 | -3.45% | 1,682,450 |
| 2026-03-26 | 173.23 | 175.20 | 172.51 | 175.14 | +0.52% | 1,197,988 |
| 2026-03-25 | 174.00 | 175.17 | 169.29 | 174.24 | +1.17% | 1,197,789 |
| 2026-03-24 | 169.16 | 174.83 | 167.58 | 172.23 | +1.23% | 2,042,242 |
| 2026-03-23 | 172.37 | 173.58 | 166.53 | 170.14 | +0.14% | 1,654,206 |
| 2026-03-20 | 165.00 | 170.59 | 163.11 | 169.90 | +2.07% | 3,986,479 |
| 2026-03-19 | 170.75 | 173.08 | 165.47 | 166.45 | -2.33% | 1,502,564 |
| 2026-03-18 | 169.00 | 172.42 | 167.56 | 170.42 | -0.20% | 1,482,923 |
| 2026-03-17 | 171.57 | 173.10 | 169.24 | 170.77 | +0.46% | 1,111,605 |
| 2026-03-16 | 167.59 | 173.11 | 167.16 | 169.99 | +2.76% | 1,410,761 |
| 2026-03-13 | 165.45 | 169.16 | 165.00 | 165.43 | +1.08% | 1,274,856 |
| 2026-03-12 | 170.64 | 170.94 | 163.60 | 163.67 | -4.26% | 1,810,018 |
| 2026-03-11 | 173.00 | 174.63 | 169.78 | 170.95 | -1.54% | 1,382,228 |
| 2026-03-10 | 179.71 | 179.98 | 171.96 | 173.62 | -2.75% | 1,405,793 |
| 2026-03-09 | 177.95 | 179.27 | 173.82 | 178.53 | -0.35% | 1,747,258 |
| 2026-03-06 | 181.46 | 181.46 | 178.19 | 179.15 | -0.89% | 1,150,120 |
| 2026-03-05 | 181.22 | 183.69 | 177.84 | 180.75 | -1.29% | 1,734,574 |
| 2026-03-04 | 181.29 | 184.81 | 180.51 | 183.11 | +0.84% | 1,441,936 |
| 2026-03-03 | 184.47 | 184.85 | 176.71 | 181.58 | -3.04% | 1,707,472 |
| 2026-03-02 | 188.43 | 189.50 | 182.00 | 187.28 | -1.71% | 1,271,737 |
| 2026-02-27 | 185.69 | 192.00 | 184.06 | 190.54 | +1.99% | 2,346,525 |
| 2026-02-26 | 178.85 | 187.44 | 177.75 | 186.83 | +6.12% | 1,925,583 |
| 2026-02-25 | 177.80 | 179.18 | 175.25 | 176.06 | +0.81% | 1,894,482 |
| 2026-02-24 | 180.50 | 180.88 | 173.26 | 174.64 | -3.60% | 2,041,824 |
| 2026-02-23 | 188.88 | 189.62 | 180.83 | 181.16 | -4.57% | 1,259,986 |
| 2026-02-20 | 190.55 | 191.81 | 187.50 | 189.83 | -0.35% | 1,582,487 |
| 2026-02-19 | 187.86 | 192.02 | 183.67 | 190.50 | +1.81% | 1,653,771 |
| 2026-02-18 | 185.28 | 187.97 | 183.05 | 187.12 | +1.15% | 1,415,872 |
| 2026-02-17 | 184.28 | 187.65 | 183.00 | 184.99 | +0.48% | 1,988,056 |
| 2026-02-13 | 178.84 | 184.50 | 178.41 | 184.10 | +2.95% | 2,740,732 |
| 2026-02-12 | 172.70 | 181.79 | 170.50 | 178.83 | +1.96% | 3,327,029 |
| 2026-02-11 | 170.96 | 182.92 | 169.61 | 175.40 | -3.25% | 6,919,293 |
| 2026-02-10 | 189.57 | 191.56 | 180.89 | 181.30 | -4.32% | 4,244,766 |
| 2026-02-09 | 192.97 | 195.20 | 188.67 | 189.49 | -2.29% | 2,228,186 |
| 2026-02-06 | 189.23 | 196.75 | 189.23 | 193.94 | +0.20% | 1,986,373 |
| 2026-02-05 | 191.76 | 196.20 | 189.81 | 193.55 | +0.77% | 2,019,759 |
| 2026-02-04 | 190.03 | 196.34 | 190.00 | 192.07 | -0.49% | 2,104,051 |
| 2026-02-03 | 187.04 | 193.41 | 186.95 | 193.02 | +3.11% | 2,541,806 |
| 2026-02-02 | 188.81 | 192.39 | 186.00 | 187.20 | -4.10% | 2,819,766 |
| 2026-01-30 | 194.77 | 197.50 | 192.40 | 195.20 | -0.75% | 3,220,371 |
| 2026-01-29 | 195.97 | 197.78 | 193.22 | 196.67 | +1.37% | 3,255,295 |
| 2026-01-28 | 206.75 | 207.99 | 191.39 | 194.01 | -6.69% | 8,300,150 |
| 2026-01-27 | 219.98 | 223.00 | 206.21 | 207.93 | -21.13% | 10,459,180 |
| 2026-01-26 | 264.85 | 269.09 | 261.47 | 263.63 | -1.08% | 1,707,780 |
| 2026-01-23 | 265.05 | 269.19 | 264.00 | 266.50 | +0.08% | 1,268,557 |
| 2026-01-22 | 270.85 | 274.72 | 265.00 | 266.29 | -1.62% | 1,096,065 |
| 2026-01-21 | 270.17 | 271.56 | 265.17 | 270.67 | +1.00% | 1,255,490 |
| 2026-01-20 | 271.31 | 279.58 | 267.89 | 268.00 | -1.93% | 1,537,272 |
| 2026-01-16 | 282.44 | 283.08 | 271.57 | 273.28 | -3.76% | 885,654 |
| 2026-01-15 | 274.70 | 285.61 | 269.21 | 283.95 | +3.58% | 976,925 |
| 2026-01-14 | 273.17 | 278.46 | 272.78 | 274.14 | +0.07% | 941,603 |
| 2026-01-13 | 276.44 | 277.96 | 272.86 | 273.96 | -0.95% | 441,603 |
| 2026-01-12 | 276.73 | 277.11 | 271.73 | 276.59 | -0.09% | 719,029 |
| 2026-01-09 | 279.49 | 280.83 | 276.74 | 276.85 | -0.26% | 610,616 |
| 2026-01-08 | 276.68 | 282.71 | 275.58 | 277.57 | +0.91% | 750,394 |
| 2026-01-07 | 276.56 | 278.88 | 273.66 | 275.06 | -1.71% | 737,159 |
| 2026-01-06 | 274.85 | 284.44 | 274.67 | 279.84 | +1.46% | 1,014,741 |
| 2026-01-05 | 264.60 | 277.68 | 263.29 | 275.80 | +4.28% | 1,214,868 |
| 2026-01-02 | 256.04 | 266.00 | 256.04 | 264.48 | +3.26% | 1,443,188 |
| 2025-12-31 | 258.37 | 261.63 | 256.11 | 256.13 | -1.13% | 617,617 |
| 2025-12-30 | 258.09 | 261.22 | 257.43 | 259.05 | +0.27% | 598,720 |
| 2025-12-29 | 258.61 | 260.00 | 257.10 | 258.34 | -0.19% | 901,448 |
| 2025-12-26 | 258.26 | 259.02 | 254.38 | 258.83 | -0.16% | 557,276 |
| 2025-12-24 | 258.17 | 259.25 | 256.67 | 259.25 | +0.83% | 365,429 |
| 2025-12-23 | 256.50 | 258.11 | 255.58 | 257.12 | -0.22% | 924,799 |
| 2025-12-22 | 255.99 | 263.00 | 255.99 | 257.68 | -0.66% | 1,111,718 |
| 2025-12-19 | 259.84 | 262.73 | 258.26 | 259.40 | -0.49% | 1,860,135 |
| 2025-12-18 | 259.30 | 266.70 | 257.41 | 260.67 | +0.15% | 1,301,972 |
| 2025-12-17 | 257.47 | 266.08 | 256.35 | 260.28 | +0.82% | 1,081,930 |
| 2025-12-16 | 268.12 | 270.35 | 256.05 | 258.16 | -6.03% | 3,000,183 |
| 2025-12-15 | 268.83 | 274.93 | 265.38 | 274.74 | +2.34% | 2,028,861 |
| 2025-12-12 | 267.36 | 274.99 | 267.23 | 268.45 | +0.74% | 1,130,742 |
| 2025-12-11 | 256.63 | 271.19 | 254.71 | 266.49 | +3.83% | 1,902,247 |
| 2025-12-10 | 249.26 | 256.84 | 247.53 | 256.66 | +2.50% | 1,046,980 |
| 2025-12-09 | 255.66 | 258.65 | 249.83 | 250.39 | -2.34% | 970,674 |
| 2025-12-08 | 260.00 | 262.33 | 256.22 | 256.39 | -0.57% | 1,282,147 |
| 2025-12-05 | 262.52 | 264.80 | 256.14 | 257.85 | +1.91% | 1,627,163 |
| 2025-12-04 | 255.50 | 257.48 | 251.03 | 253.02 | -1.52% | 2,097,377 |
| 2025-12-03 | 242.78 | 258.34 | 241.59 | 256.92 | +6.18% | 2,531,071 |
| 2025-12-02 | 242.09 | 244.00 | 238.81 | 241.96 | -0.11% | 1,696,598 |
| 2025-12-01 | 246.00 | 246.77 | 241.81 | 242.23 | -1.44% | 1,623,567 |
| 2025-11-28 | 246.19 | 247.26 | 242.81 | 245.77 | -0.09% | 621,850 |
| 2025-11-26 | 237.64 | 246.17 | 235.56 | 245.99 | +3.41% | 1,993,578 |
| 2025-11-25 | 228.40 | 238.13 | 228.40 | 237.88 | +3.79% | 2,181,993 |
| 2025-11-24 | 229.51 | 229.85 | 222.04 | 229.20 | +0.92% | 2,121,129 |
| 2025-11-21 | 223.38 | 231.76 | 221.50 | 227.10 | +1.71% | 1,779,659 |
| 2025-11-20 | 231.98 | 233.58 | 222.80 | 223.29 | -2.45% | 1,442,785 |
| 2025-11-19 | 237.88 | 239.09 | 226.81 | 228.90 | -2.22% | 1,493,304 |
| 2025-11-18 | 232.94 | 238.92 | 230.81 | 234.10 | -0.00% | 1,423,355 |
| 2025-11-17 | 236.50 | 239.00 | 233.29 | 234.11 | -1.27% | 1,261,715 |
| 2025-11-14 | 235.36 | 237.44 | 230.71 | 237.12 | +0.16% | 1,540,455 |
| 2025-11-13 | 240.50 | 242.92 | 236.05 | 236.74 | -1.56% | 1,457,142 |
| 2025-11-12 | 243.71 | 246.72 | 240.42 | 240.48 | -1.23% | 1,829,035 |
| 2025-11-11 | 239.98 | 245.50 | 238.50 | 243.47 | +2.12% | 1,492,141 |
| 2025-11-10 | 248.14 | 249.51 | 237.64 | 238.42 | -5.40% | 1,974,395 |
| 2025-11-07 | 251.01 | 256.23 | 248.58 | 252.04 | +0.37% | 1,472,385 |
| 2025-11-06 | 261.76 | 264.40 | 250.83 | 251.11 | -5.22% | 2,465,891 |
| 2025-11-05 | 260.74 | 265.70 | 251.16 | 264.94 | -6.01% | 3,485,442 |
| 2025-11-04 | 279.89 | 284.27 | 276.70 | 281.87 | +0.70% | 1,413,508 |
| 2025-11-03 | 277.99 | 280.76 | 271.41 | 279.92 | +0.62% | 1,295,263 |
| 2025-10-31 | 285.70 | 287.15 | 277.60 | 278.19 | -2.60% | 1,782,774 |
| 2025-10-30 | 293.00 | 293.85 | 284.00 | 285.61 | -2.41% | 1,791,132 |
| 2025-10-29 | 293.88 | 296.49 | 291.34 | 292.67 | -0.72% | 1,337,263 |
| 2025-10-28 | 297.21 | 299.68 | 288.01 | 294.80 | +0.84% | 1,329,379 |
| 2025-10-27 | 290.44 | 294.56 | 290.32 | 292.34 | +0.58% | 1,027,314 |
| 2025-10-24 | 291.03 | 292.00 | 287.65 | 290.65 | -0.22% | 791,956 |
| 2025-10-23 | 283.38 | 293.14 | 280.70 | 291.30 | +1.24% | 881,696 |
| 2025-10-22 | 295.00 | 295.20 | 287.30 | 287.72 | -2.53% | 972,340 |
| 2025-10-21 | 284.67 | 295.49 | 281.93 | 295.20 | +3.94% | 1,909,959 |
| 2025-10-20 | 275.65 | 284.04 | 275.65 | 284.00 | +3.27% | 1,071,661 |
| 2025-10-17 | 266.00 | 279.14 | 266.00 | 275.01 | +2.89% | 2,142,812 |
| 2025-10-16 | 262.17 | 267.38 | 261.20 | 267.28 | +1.95% | 1,520,958 |
| 2025-10-15 | 260.60 | 262.51 | 256.69 | 262.17 | +0.21% | 1,422,814 |
| 2025-10-14 | 266.12 | 268.00 | 257.94 | 261.61 | -3.46% | 2,745,356 |
| 2025-10-13 | 280.24 | 281.00 | 270.35 | 271.00 | -3.29% | 1,671,970 |
| 2025-10-10 | 285.97 | 285.99 | 275.93 | 280.22 | -3.57% | 1,610,519 |
| 2025-10-09 | 301.02 | 301.02 | 290.06 | 290.60 | -2.50% | 948,279 |
| 2025-10-08 | 295.67 | 302.79 | 293.43 | 298.04 | +0.94% | 1,551,415 |
| 2025-10-07 | 298.29 | 298.75 | 290.79 | 295.25 | +0.02% | 1,787,426 |
| 2025-10-06 | 284.41 | 296.25 | 283.00 | 295.20 | +4.05% | 2,777,760 |
| 2025-10-03 | 256.48 | 287.51 | 255.01 | 283.72 | +10.56% | 4,476,322 |
| 2025-10-02 | 246.22 | 266.87 | 239.00 | 256.62 | +3.99% | 5,300,539 |
| 2025-10-01 | 259.96 | 261.78 | 244.46 | 246.77 | -5.15% | 2,802,407 |
| 2025-09-30 | 253.67 | 261.91 | 253.67 | 260.17 | +1.94% | 1,603,191 |
| 2025-09-29 | 255.38 | 256.10 | 252.45 | 255.23 | +0.11% | 1,184,601 |
| 2025-09-26 | 256.20 | 257.93 | 253.16 | 254.95 | +0.20% | 1,255,938 |
| 2025-09-25 | 262.00 | 263.29 | 252.68 | 254.43 | -2.88% | 2,208,600 |
| 2025-09-24 | 257.72 | 263.40 | 257.72 | 261.97 | +1.41% | 1,569,133 |
| 2025-09-23 | 257.53 | 262.63 | 256.29 | 258.32 | +0.17% | 1,613,056 |
| 2025-09-22 | 250.80 | 258.58 | 248.50 | 257.87 | +2.06% | 1,927,351 |
| 2025-09-19 | 263.69 | 263.69 | 250.24 | 252.66 | -4.61% | 4,957,837 |
| 2025-09-18 | 270.24 | 272.00 | 264.80 | 264.86 | -1.68% | 1,355,421 |
| 2025-09-17 | 273.00 | 273.85 | 267.66 | 269.39 | -1.08% | 1,492,349 |
| 2025-09-16 | 272.00 | 273.50 | 264.84 | 272.32 | -1.13% | 2,637,357 |
| 2025-09-15 | 275.30 | 276.90 | 271.10 | 275.42 | -0.37% | 1,277,628 |
| 2025-09-12 | 276.99 | 279.94 | 274.20 | 276.44 | -0.82% | 1,138,456 |
| 2025-09-11 | 275.71 | 282.49 | 271.02 | 278.72 | +1.88% | 2,057,357 |
| 2025-09-10 | 270.01 | 273.87 | 254.00 | 273.58 | +0.21% | 4,315,995 |
| 2025-09-09 | 312.14 | 314.54 | 271.20 | 273.02 | -12.04% | 4,843,978 |
| 2025-09-08 | 309.90 | 311.59 | 302.77 | 310.38 | +0.80% | 1,147,615 |
| 2025-09-05 | 311.46 | 315.35 | 306.53 | 307.92 | -1.31% | 1,504,675 |
| 2025-09-04 | 310.93 | 313.71 | 308.02 | 312.00 | +0.01% | 1,621,339 |
| 2025-09-03 | 308.91 | 314.28 | 306.14 | 311.98 | +0.62% | 1,739,435 |
| 2025-09-02 | 304.59 | 314.28 | 303.01 | 310.06 | +2.11% | 1,966,081 |
| 2025-08-29 | 297.56 | 304.07 | 297.00 | 303.66 | +1.94% | 1,100,151 |
| 2025-08-28 | 297.24 | 299.81 | 294.30 | 297.89 | +0.21% | 997,492 |
| 2025-08-27 | 298.30 | 301.31 | 296.44 | 297.26 | -0.54% | 859,304 |
| 2025-08-26 | 296.77 | 300.78 | 295.00 | 298.87 | +0.56% | 1,010,565 |
| 2025-08-25 | 299.59 | 300.50 | 295.00 | 297.20 | -0.77% | 880,150 |
| 2025-08-22 | 296.85 | 301.62 | 295.90 | 299.51 | +1.71% | 1,615,932 |
| 2025-08-21 | 290.28 | 296.74 | 288.28 | 294.47 | +1.54% | 1,496,161 |
| 2025-08-20 | 288.30 | 290.17 | 285.41 | 290.00 | +0.61% | 1,247,813 |
| 2025-08-19 | 286.68 | 292.02 | 285.21 | 288.25 | +0.37% | 1,534,237 |
| 2025-08-18 | 289.36 | 290.87 | 287.00 | 287.19 | +0.28% | 1,298,136 |
| 2025-08-15 | 287.20 | 290.65 | 284.62 | 286.39 | +1.79% | 1,738,781 |
| 2025-08-14 | 280.82 | 283.90 | 279.09 | 281.34 | -0.23% | 1,144,794 |
| 2025-08-13 | 276.52 | 283.49 | 275.31 | 281.99 | +2.56% | 2,064,536 |
| 2025-08-12 | 266.95 | 275.63 | 265.85 | 274.94 | +3.10% | 1,547,209 |
| 2025-08-11 | 267.25 | 271.94 | 265.00 | 266.67 | -0.00% | 1,749,499 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+7.44%). Worst month: Sep (-7.78%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Humana Inc's (HUM) latest close?
385.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is HUM's 52-week high and low?
428.88 high and 163.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Humana Inc's strongest and weakest month historically?
Historically, HUM's strongest calendar month has been Aug (average +7.44%) and its weakest Sep (average -7.78%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.