HUM
Humana (HUM)
NYSE
$380.56+$1.68 (+0.44%)
Price as of Aug 21, 2026 7:52 PM EDT
  • $45.5B
    Market Cap
  • 28.33%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    -6.30%
    Low Price$362.16
    High Price$389.32
  • 3 Months
    +25.06%
    Low Price$300.98
    High Price$409.42
  • 1 Year
    +28.33%
    Low Price$162.46
    High Price$409.42
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
381.69
387.98
378.63
378.88
-0.49%
1,143,638
08/20/2026
374.29
387.79
374.29
380.73
+0.72%
1,316,617
08/19/2026
385.00
387.61
371.50
378.02
-1.04%
1,141,350
08/18/2026
384.00
392.53
381.69
382.00
-0.60%
741,195
08/17/2026
386.52
387.09
380.06
384.31
-1.22%
756,588
08/14/2026
384.00
389.70
380.09
389.05
+1.06%
761,092
08/13/2026
390.27
392.58
382.51
384.97
-0.99%
754,149
08/12/2026
371.98
389.48
370.38
388.83
+4.29%
1,258,750
08/11/2026
386.51
389.53
371.96
372.82
-3.34%
733,249
08/10/2026
385.00
393.48
384.09
385.70
+0.18%
1,150,469
08/07/2026
364.00
385.66
363.78
385.00
+4.84%
1,405,174
08/06/2026
366.46
369.99
355.71
367.24
+0.94%
1,371,687
08/05/2026
362.80
367.92
353.69
363.82
+0.46%
1,492,583
08/04/2026
374.62
374.66
360.18
362.16
-3.30%
1,553,375
08/03/2026
365.00
374.52
360.76
374.50
+2.92%
1,394,376
07/31/2026
371.69
372.15
362.86
363.86
-0.76%
1,454,855
07/30/2026
363.77
376.45
357.38
366.66
+0.34%
2,368,332
07/29/2026
388.20
395.30
355.81
365.41
-5.99%
4,110,446
07/29/2026
$7.61 Earnings
07/28/2026
378.68
389.24
371.50
388.71
+1.98%
2,248,236
07/27/2026
390.58
391.41
376.51
381.15
-2.10%
1,361,923
07/24/2026
395.49
399.61
387.41
389.32
-1.31%
740,287
07/23/2026
394.50
397.40
389.21
394.50
-0.78%
1,182,719
07/22/2026
400.68
404.61
394.86
397.60
-1.67%
689,813
07/21/2026
399.42
407.34
396.51
404.34
+1.54%
724,973
07/20/2026
400.32
406.54
396.44
398.20
-0.45%
1,052,770
07/17/2026
387.50
401.37
385.79
400.00
+3.50%
2,048,056
07/16/2026
424.54
428.88
385.22
386.48
-5.22%
2,289,259
07/15/2026
401.83
412.33
394.46
407.78
+0.25%
1,565,885
07/14/2026
410.00
412.67
403.81
406.77
+0.19%
967,136
07/13/2026
399.71
409.37
396.52
406.00
+3.51%
1,157,014
07/10/2026
398.66
398.66
390.46
392.22
-1.39%
1,788,275
07/09/2026
394.96
403.41
390.97
397.76
+0.37%
1,225,965
07/08/2026
396.20
405.05
393.34
396.29
+0.42%
1,182,077
07/07/2026
395.15
400.00
391.82
394.62
+0.45%
831,103
07/06/2026
398.00
400.00
388.10
392.86
-0.98%
1,349,451
07/02/2026
412.22
415.00
391.64
396.75
-3.09%
1,399,865
07/01/2026
395.67
414.82
391.97
409.42
+3.07%
1,689,386
06/30/2026
389.36
398.80
385.84
397.22
+2.14%
1,548,488
06/29/2026
381.38
390.02
377.54
388.90
+1.32%
1,231,151
06/26/2026
374.33
385.49
372.61
383.84
+2.33%
1,704,877
06/26/2026
$0.89 Dividend
06/25/2026
357.71
378.76
357.71
375.12
+3.97%
1,151,431
06/24/2026
361.08
364.76
352.23
360.79
+0.70%
1,663,341
06/23/2026
361.05
365.13
357.89
358.28
-0.44%
1,568,593
06/22/2026
362.38
369.09
355.54
359.87
+0.02%
1,706,151
06/18/2026
362.67
369.02
356.57
359.80
-0.37%
3,571,258
06/17/2026
366.86
367.42
358.60
361.15
-2.03%
1,420,274
06/16/2026
379.56
379.96
367.82
368.62
-2.83%
1,697,139
06/15/2026
373.16
379.89
362.93
379.36
+0.27%
1,784,734
06/12/2026
369.87
378.61
364.65
378.33
+2.86%
980,207
06/11/2026
367.98
371.82
363.50
367.82
+1.16%
1,097,665
06/10/2026
363.48
368.47
358.73
363.60
+0.35%
960,791
06/09/2026
356.49
364.36
354.46
362.33
+2.02%
1,436,216
06/08/2026
344.82
355.17
343.11
355.14
+1.69%
1,117,760
06/05/2026
348.02
351.05
341.90
349.26
+0.08%
1,739,360
06/04/2026
335.49
351.05
332.76
348.98
+6.80%
1,892,306
06/03/2026
320.44
331.48
320.44
326.77
+2.08%
1,124,969
06/02/2026
324.38
327.54
317.38
320.12
-2.26%
919,866
06/01/2026
317.80
332.53
315.26
327.54
+7.49%
1,954,749
05/29/2026
308.40
308.51
302.30
304.70
-1.06%
1,575,421
05/28/2026
305.59
308.98
303.28
307.97
+0.79%
576,624
05/27/2026
303.92
306.97
301.33
305.55
+1.52%
724,612
05/26/2026
304.88
305.74
299.60
300.98
-2.03%
698,135
05/22/2026
304.32
308.48
301.29
307.23
+1.41%
678,357
05/21/2026
302.98
305.93
299.29
302.97
-0.14%
939,197
05/20/2026
313.76
314.92
303.33
303.38
-2.08%
1,593,979
05/19/2026
304.06
312.45
301.38
309.82
+1.49%
1,720,342
05/18/2026
299.83
305.84
292.67
305.28
+0.29%
1,744,693
05/15/2026
301.29
310.21
294.31
304.40
+1.25%
1,975,953
05/14/2026
302.07
305.27
297.39
300.64
-1.15%
2,037,001
05/13/2026
297.64
307.77
291.38
304.13
+3.22%
3,077,817
05/12/2026
273.17
296.76
271.32
294.65
+7.69%
2,904,415
05/11/2026
271.44
283.63
269.33
273.61
-0.25%
2,485,071
05/08/2026
249.41
274.32
246.92
274.31
+11.27%
3,151,854
05/07/2026
245.20
247.73
239.09
246.54
+0.32%
1,178,544
05/06/2026
240.74
251.19
240.50
245.75
+2.84%
1,544,895
05/05/2026
237.37
242.12
237.04
238.97
+0.66%
1,183,509
05/04/2026
233.62
237.83
233.16
237.40
+1.85%
1,058,588
05/01/2026
237.20
237.57
230.58
233.08
-1.19%
1,493,283
04/30/2026
242.37
246.24
235.73
235.88
-2.75%
2,165,237
04/29/2026
216.68
243.97
213.40
242.55
+5.83%
4,027,975
04/29/2026
$10.31 Earnings
04/28/2026
224.47
233.66
224.47
229.18
+2.73%
2,945,047
04/27/2026
214.49
224.15
213.75
223.09
+3.90%
1,348,324
04/24/2026
213.63
214.89
211.18
214.72
+0.13%
1,011,836
04/23/2026
217.95
219.28
212.29
214.44
-1.13%
1,228,480
04/22/2026
218.74
219.34
213.39
216.89
+0.02%
1,639,650
04/21/2026
221.19
223.21
215.98
216.85
+3.34%
3,066,881
04/20/2026
203.81
210.09
203.44
209.84
+2.53%
1,506,910
04/17/2026
201.33
205.05
199.86
204.66
+2.18%
1,896,619
04/16/2026
198.35
201.28
195.75
200.29
+1.20%
1,825,500
04/15/2026
196.27
198.27
192.55
197.90
+1.10%
1,294,620
04/14/2026
198.04
201.32
195.09
195.75
-1.02%
1,123,501
04/13/2026
190.55
197.98
189.57
197.76
+3.16%
1,424,191
04/10/2026
198.24
199.32
191.44
191.70
-2.62%
1,371,541
04/09/2026
196.59
199.97
194.08
196.86
-0.54%
1,319,945
04/08/2026
199.00
201.00
195.27
197.92
+0.63%
1,985,240
04/07/2026
201.52
203.02
189.60
196.69
+7.94%
5,411,486
04/06/2026
177.98
184.27
177.12
182.22
+2.71%
2,055,819