HUM
Humana (HUM)
NYSE
$416.50-$4.47 (-1.06%)
Price as of Oct 22, 2026 8:00 PM EDT
  • $51.1B
    Market Cap
  • 46.09%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +13.16%
    Low Price$374.78
    High Price$433.50
  • 3 Months
    +5.88%
    Low Price$362.16
    High Price$433.50
  • 1 Year
    +46.09%
    Low Price$162.46
    High Price$433.50
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
423.16
428.31
417.49
420.97
-1.05%
1,811,841
10/21/2026
431.52
434.13
423.85
425.42
-0.46%
1,561,283
10/20/2026
416.50
430.32
416.50
427.38
+2.99%
2,084,094
10/19/2026
413.01
423.12
407.50
414.98
+0.44%
1,381,837
10/16/2026
432.40
432.40
411.77
413.16
-4.41%
1,406,119
10/15/2026
430.00
437.71
429.44
432.20
+1.12%
1,043,594
10/14/2026
421.61
432.15
421.61
427.40
+1.67%
1,109,626
10/13/2026
439.02
442.99
410.51
420.38
-3.03%
1,895,865
10/12/2026
434.57
438.39
423.15
433.50
+0.38%
1,704,356
10/09/2026
450.49
456.50
428.45
431.87
+11.56%
4,993,538
10/08/2026
396.03
399.19
375.86
387.12
-2.37%
2,681,619
10/07/2026
410.00
410.01
394.81
396.51
-1.92%
1,827,931
10/06/2026
405.02
408.04
396.04
404.27
+0.05%
1,982,902
10/05/2026
389.98
409.17
385.20
404.07
+4.05%
1,518,941
10/02/2026
378.54
390.00
378.50
388.36
+2.29%
770,443
10/01/2026
380.00
386.86
376.23
379.68
-0.50%
891,930
09/30/2026
385.54
391.33
378.50
381.57
-1.37%
1,312,737
09/29/2026
386.78
395.23
385.54
386.87
-0.71%
1,892,585
09/28/2026
397.43
408.19
389.10
389.63
-2.09%
1,492,914
09/25/2026
389.70
413.57
386.71
397.93
+4.63%
1,938,501
09/24/2026
374.54
382.30
372.08
380.32
+1.48%
899,024
09/23/2026
370.00
377.68
369.13
374.78
+0.75%
798,638
09/22/2026
378.42
379.91
370.00
372.00
-1.74%
858,138
09/21/2026
386.20
386.67
374.35
378.58
-1.98%
925,969
09/18/2026
384.81
386.22
380.04
386.22
+0.44%
1,681,386
09/17/2026
386.62
387.83
380.41
384.52
-0.05%
850,195
09/16/2026
396.41
396.52
382.92
384.72
-3.00%
1,036,291
09/15/2026
405.29
405.29
393.56
396.62
-2.56%
852,099
09/14/2026
409.01
415.77
406.89
407.02
-0.68%
708,887
09/11/2026
404.76
410.99
401.17
409.80
+2.26%
684,067
09/10/2026
402.84
413.34
400.09
400.73
+0.18%
922,290
09/09/2026
416.84
419.97
386.83
400.02
-0.76%
972,750
09/08/2026
395.55
409.31
393.68
403.09
+0.39%
755,394
09/04/2026
404.34
409.06
398.59
401.54
-1.23%
783,105
09/03/2026
401.96
413.50
397.87
406.52
+1.38%
778,889
09/02/2026
395.67
408.30
395.00
400.97
+1.54%
1,138,239
09/01/2026
387.68
398.32
386.32
394.88
+3.04%
1,059,657
08/31/2026
385.36
388.49
382.11
383.23
-0.60%
1,020,650
08/28/2026
392.71
397.33
385.22
385.54
-1.81%
746,602
08/27/2026
386.67
397.00
386.45
392.63
+0.40%
899,467
08/26/2026
390.00
403.15
386.55
391.06
+0.35%
908,160
08/25/2026
388.99
390.00
380.95
389.71
+0.80%
954,878
08/24/2026
380.49
389.85
379.27
386.61
+2.04%
1,455,019
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