HUM
Humana (HUM)
NYSE
$447.50+$1.19 (+0.27%)
Price as of Nov 12, 2026 9:27 AM EST
  • $53.6B
    Market Cap
  • 88.01%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +3.56%
    Low Price$410.41
    High Price$446.31
  • 3 Months
    +19.97%
    Low Price$371.21
    High Price$446.31
  • 1 Year
    +88.01%
    Low Price$162.12
    High Price$446.31
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
443.02
451.00
439.23
446.31
+1.88%
2,500,363
11/10/2026
425.36
443.03
422.63
438.06
+3.51%
2,108,953
11/09/2026
438.57
448.44
422.33
423.22
-2.43%
2,451,037
11/06/2026
415.00
444.00
411.56
433.74
+5.33%
2,576,473
11/06/2026
-$0.70 Earnings
11/05/2026
417.47
423.97
405.40
411.79
-1.35%
1,362,832
11/04/2026
414.38
427.07
404.18
417.42
-0.11%
1,859,434
11/03/2026
407.87
422.65
405.45
417.87
+1.82%
1,368,562
11/02/2026
420.64
420.64
399.35
410.41
-0.99%
918,263
10/30/2026
415.66
420.35
409.44
414.50
-0.52%
887,969
10/30/2026
$0.89 Dividend
10/29/2026
415.23
417.67
407.92
416.68
+1.38%
1,024,034
10/28/2026
415.12
421.06
410.08
411.00
-0.72%
1,046,603
10/27/2026
415.78
419.13
410.71
413.97
-0.57%
697,317
10/26/2026
425.37
429.24
414.38
416.34
-1.15%
1,303,659
10/23/2026
419.71
425.02
416.12
421.18
+0.26%
1,201,424
10/22/2026
422.26
427.40
416.61
420.08
-1.05%
1,811,841
10/21/2026
430.61
433.20
422.95
424.52
-0.46%
1,561,283
10/20/2026
415.62
429.41
415.62
426.47
+2.99%
2,084,094
10/19/2026
412.13
422.22
406.64
414.10
+0.44%
1,381,837
10/16/2026
431.48
431.48
410.90
412.28
-4.41%
1,406,119
10/15/2026
429.09
436.78
428.53
431.28
+1.12%
1,043,594
10/14/2026
420.72
431.23
420.72
426.49
+1.67%
1,109,626
10/13/2026
438.09
442.05
409.63
419.49
-3.03%
1,895,865
10/12/2026
433.65
437.46
422.25
432.58
+0.38%
1,704,356
10/09/2026
449.54
455.53
427.54
430.95
+11.56%
4,993,538
10/08/2026
395.19
398.34
375.06
386.30
-2.37%
2,681,619
10/07/2026
409.13
409.14
393.97
395.67
-1.92%
1,827,931
10/06/2026
404.16
407.18
395.20
403.41
+0.05%
1,982,902
10/05/2026
389.15
408.30
384.38
403.21
+4.05%
1,518,941
10/02/2026
377.74
389.17
377.70
387.54
+2.29%
770,443
10/01/2026
379.19
386.04
375.43
378.88
-0.50%
891,930
09/30/2026
384.72
390.50
377.70
380.76
-1.37%
1,312,737
09/29/2026
385.96
394.39
384.72
386.05
-0.71%
1,892,585
09/28/2026
396.59
407.32
388.28
388.80
-2.09%
1,492,914
09/25/2026
388.87
412.69
385.89
397.09
+4.63%
1,938,501
09/24/2026
373.75
381.49
371.29
379.51
+1.48%
899,024
09/23/2026
369.22
376.88
368.35
373.99
+0.75%
798,638
09/22/2026
377.62
379.10
369.22
371.21
-1.74%
858,138
09/21/2026
385.38
385.85
373.55
377.78
-1.98%
925,969
09/18/2026
383.99
385.40
379.23
385.40
+0.44%
1,681,386
09/17/2026
385.80
387.01
379.60
383.71
-0.05%
850,195
09/16/2026
395.57
395.68
382.11
383.90
-3.00%
1,036,291
09/15/2026
404.43
404.43
392.73
395.78
-2.56%
852,099
09/14/2026
408.14
414.89
406.03
406.16
-0.68%
708,887
09/11/2026
403.90
410.11
400.32
408.93
+2.26%
684,067
09/10/2026
401.99
412.46
399.24
399.88
+0.18%
922,290
09/09/2026
415.96
419.08
386.01
399.17
-0.76%
972,750
09/08/2026
394.71
408.44
392.84
402.24
+0.39%
755,394
09/04/2026
403.48
408.19
397.75
400.69
-1.23%
783,105
09/03/2026
401.11
412.62
397.03
405.66
+1.38%
778,889
09/02/2026
394.83
407.43
394.16
400.12
+1.54%
1,138,239
09/01/2026
386.86
397.48
385.50
394.04
+3.04%
1,059,657
08/31/2026
384.54
387.67
381.30
382.42
-0.60%
1,020,650
08/28/2026
391.88
396.48
384.40
384.72
-1.81%
746,602
08/27/2026
385.85
396.16
385.63
391.80
+0.40%
899,467
08/26/2026
389.17
402.30
385.73
390.23
+0.35%
908,160
08/25/2026
388.17
389.17
380.14
388.88
+0.80%
954,878
08/24/2026
379.68
389.02
378.47
385.79
+2.04%
1,455,019
08/21/2026
380.88
387.16
377.82
378.08
-0.49%
1,143,638
08/20/2026
373.50
386.97
373.50
379.92
+0.72%
1,316,617
08/19/2026
384.18
386.79
370.71
377.22
-1.04%
1,141,350
08/18/2026
383.19
391.69
380.88
381.19
-0.60%
741,195
08/17/2026
385.70
386.26
379.25
383.50
-1.22%
756,588
08/14/2026
383.19
388.87
379.28
388.23
+1.06%
761,092
08/13/2026
389.44
391.74
381.70
384.15
-0.99%
754,149
08/12/2026
371.19
388.65
369.59
388.01
+4.29%
1,258,750
08/11/2026
385.69
388.70
371.17
372.03
-3.34%
733,249
08/10/2026
384.18
392.64
383.28
384.88
+0.18%
1,150,469
08/07/2026
363.23
384.84
363.00
384.18
+4.84%
1,405,174
08/06/2026
365.68
369.21
354.96
366.46
+0.94%
1,371,687
08/05/2026
362.03
367.14
352.94
363.05
+0.46%
1,492,583
08/04/2026
373.83
373.87
359.42
361.39
-3.30%
1,553,375
08/03/2026
364.23
373.73
360.00
373.71
+2.92%
1,394,376
07/31/2026
370.90
371.36
362.09
363.09
-0.76%
1,454,855
07/30/2026
363.00
375.65
356.62
365.88
+0.34%
2,368,332
07/29/2026
387.38
394.46
355.06
364.64
-5.99%
4,110,446
07/29/2026
$7.61 Earnings
07/28/2026
377.88
388.42
370.71
387.89
+1.98%
2,248,236
07/27/2026
389.75
390.58
375.71
380.34
-2.10%
1,361,923
07/24/2026
394.65
398.76
386.59
388.49
-1.31%
740,287
07/23/2026
393.66
396.56
388.39
393.66
-0.78%
1,182,719
07/22/2026
399.83
403.75
394.02
396.76
-1.67%
689,813
07/21/2026
398.57
406.48
395.66
403.48
+1.54%
724,973
07/20/2026
399.47
405.68
395.59
397.36
-0.45%
1,052,770
07/17/2026
386.68
400.52
384.97
399.15
+3.50%
2,048,056
07/16/2026
423.64
427.97
384.40
385.66
-5.22%
2,289,259
07/15/2026
400.97
411.46
393.63
406.92
+0.25%
1,565,885
07/14/2026
409.13
411.80
402.95
405.91
+0.19%
967,136
07/13/2026
398.86
408.50
395.68
405.14
+3.51%
1,157,014
07/10/2026
397.82
397.82
389.63
391.39
-1.39%
1,788,275
07/09/2026
394.12
402.55
390.14
396.92
+0.37%
1,225,965
07/08/2026
395.36
404.19
392.51
395.45
+0.42%
1,182,077
07/07/2026
394.31
399.15
390.99
393.78
+0.45%
831,103
07/06/2026
397.16
399.15
387.28
392.03
-0.98%
1,349,451
07/02/2026
411.35
414.12
390.81
395.91
-3.09%
1,399,865
07/01/2026
394.83
413.94
391.13
408.55
+3.07%
1,689,386
06/30/2026
388.53
397.95
385.02
396.38
+2.14%
1,548,488
06/29/2026
380.57
389.19
376.74
388.08
+1.32%
1,231,151
06/26/2026
373.54
384.67
371.82
383.03
+2.33%
1,704,877