Humana (HUM)
227.16
+0.00 (0.00%)
NYSE · Last Trade: Jun 6th, 4:57 AM EDT
Historical Prices For Humana (HUM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 230.73 | 233.77 | 225.85 | 227.16 | 1,708,849 | 227.16 |
| 6/04/2025 | 233.44 | 236.56 | 230.63 | 230.83 | 1,106,099 | 230.83 |
| 6/03/2025 | 229.55 | 235.30 | 227.11 | 233.42 | 1,129,390 | 233.42 |
| 6/02/2025 | 232.32 | 232.84 | 225.95 | 231.39 | 1,299,558 | 231.39 |
| 5/30/2025 | 229.59 | 233.85 | 228.37 | 233.13 | 2,702,281 | 233.13 |
| 5/29/2025 | 229.21 | 231.39 | 226.11 | 230.08 | 1,283,251 | 230.08 |
| 5/28/2025 | 227.00 | 232.56 | 226.67 | 227.79 | 1,577,984 | 227.79 |
| 5/27/2025 | 226.51 | 227.69 | 221.00 | 226.61 | 1,555,437 | 226.61 |
| 5/23/2025 | 227.62 | 229.00 | 222.22 | 224.93 | 1,675,221 | 224.93 |
| 5/22/2025 | 231.60 | 238.30 | 226.10 | 227.14 | 3,006,862 | 227.14 |
| 5/21/2025 | 249.77 | 253.97 | 245.70 | 245.77 | 1,552,036 | 245.77 |
| 5/20/2025 | 249.00 | 255.87 | 246.47 | 255.31 | 1,878,670 | 255.31 |
| 5/19/2025 | 245.00 | 248.13 | 239.66 | 247.34 | 2,094,609 | 247.34 |
| 5/16/2025 | 229.74 | 239.13 | 228.00 | 237.96 | 2,571,972 | 237.96 |
| 5/15/2025 | 225.35 | 227.60 | 212.45 | 227.47 | 4,229,313 | 227.47 |
| 5/14/2025 | 234.93 | 234.98 | 228.43 | 230.47 | 2,523,666 | 230.47 |
| 5/13/2025 | 244.43 | 244.43 | 228.57 | 228.89 | 3,842,835 | 228.89 |
| 5/12/2025 | 250.72 | 255.60 | 247.55 | 252.86 | 1,425,145 | 252.86 |
| 5/09/2025 | 253.35 | 254.16 | 248.60 | 249.53 | 1,088,226 | 249.53 |
| 5/08/2025 | 252.74 | 256.11 | 251.50 | 253.35 | 1,234,863 | 253.35 |
| 5/07/2025 | 254.87 | 254.87 | 250.00 | 253.12 | 782,878 | 253.12 |
| 5/06/2025 | 255.07 | 258.00 | 250.79 | 251.77 | 985,548 | 251.77 |
| 5/05/2025 | 256.98 | 260.03 | 256.05 | 256.69 | 1,348,324 | 256.69 |
| 5/02/2025 | 258.87 | 260.20 | 254.14 | 258.48 | 1,740,143 | 258.48 |
| 5/01/2025 | 264.19 | 267.01 | 255.60 | 256.04 | 1,755,277 | 256.04 |
| 4/30/2025 | 273.45 | 276.14 | 254.50 | 262.24 | 3,488,887 | 262.24 |
| 4/29/2025 | 264.52 | 264.52 | 257.94 | 259.36 | 2,472,299 | 259.36 |
| 4/28/2025 | 264.22 | 266.65 | 260.02 | 263.20 | 1,717,290 | 263.20 |
| 4/25/2025 | 266.11 | 267.31 | 262.01 | 264.40 | 1,097,956 | 264.40 |
| 4/24/2025 | 261.39 | 268.01 | 259.75 | 267.83 | 1,061,153 | 267.83 |
| 4/23/2025 | 259.34 | 266.34 | 255.21 | 263.61 | 1,092,430 | 263.61 |
| 4/22/2025 | 248.15 | 259.21 | 246.83 | 258.92 | 1,340,724 | 258.92 |
| 4/21/2025 | 262.51 | 264.18 | 243.65 | 245.91 | 2,050,554 | 245.91 |
| 4/17/2025 | 256.96 | 270.32 | 256.04 | 264.48 | 3,670,514 | 264.48 |
| 4/16/2025 | 286.16 | 291.33 | 282.00 | 285.61 | 1,343,813 | 285.61 |
| 4/15/2025 | 286.64 | 288.66 | 280.31 | 286.78 | 1,149,688 | 286.78 |
| 4/14/2025 | 296.00 | 298.00 | 281.86 | 284.82 | 1,473,636 | 284.82 |
| 4/11/2025 | 289.99 | 296.25 | 284.90 | 295.04 | 1,674,704 | 295.04 |
| 4/10/2025 | 286.59 | 293.88 | 279.45 | 290.25 | 2,277,666 | 290.25 |
| 4/09/2025 | 281.86 | 290.88 | 270.85 | 285.53 | 2,653,388 | 285.53 |
| 4/08/2025 | 292.12 | 292.74 | 274.62 | 281.95 | 4,637,528 | 281.95 |
| 4/07/2025 | 247.33 | 256.39 | 242.22 | 254.71 | 1,836,785 | 254.71 |
| 4/04/2025 | 263.59 | 270.71 | 253.09 | 253.77 | 2,435,106 | 253.77 |
| 4/03/2025 | 262.69 | 274.93 | 261.96 | 265.48 | 1,808,719 | 265.48 |
| 4/02/2025 | 262.75 | 265.80 | 261.00 | 265.80 | 1,117,351 | 265.80 |
| 4/01/2025 | 265.08 | 268.24 | 261.89 | 264.74 | 927,233 | 264.74 |
| 3/31/2025 | 263.36 | 267.00 | 260.75 | 264.60 | 1,201,516 | 264.60 |
| 3/28/2025 | 269.96 | 271.68 | 263.41 | 264.58 | 967,922 | 264.58 |
| 3/27/2025 | 271.34 | 274.84 | 267.31 | 270.38 | 1,284,384 | 269.50 |
| 3/26/2025 | 274.80 | 275.35 | 266.66 | 270.48 | 822,582 | 269.60 |
| 3/25/2025 | 272.47 | 274.00 | 268.96 | 273.77 | 1,392,705 | 272.87 |
| 3/24/2025 | 266.10 | 272.74 | 265.56 | 271.72 | 1,252,839 | 270.83 |
| 3/21/2025 | 266.14 | 269.31 | 263.23 | 266.17 | 1,963,656 | 265.30 |
| 3/20/2025 | 266.58 | 268.50 | 265.00 | 266.83 | 1,069,946 | 265.96 |
| 3/19/2025 | 268.43 | 269.66 | 264.18 | 267.34 | 1,614,194 | 266.46 |
| 3/18/2025 | 265.13 | 271.38 | 263.86 | 269.78 | 1,632,592 | 268.90 |
| 3/17/2025 | 255.73 | 265.63 | 254.07 | 264.41 | 1,103,935 | 263.55 |
| 3/14/2025 | 254.68 | 259.25 | 251.24 | 252.88 | 1,331,436 | 252.05 |
| 3/13/2025 | 247.99 | 252.92 | 245.00 | 251.73 | 1,074,906 | 250.91 |
| 3/12/2025 | 250.23 | 252.86 | 247.00 | 249.11 | 1,150,879 | 248.29 |
| 3/11/2025 | 252.16 | 255.14 | 247.89 | 250.20 | 1,387,814 | 249.38 |
| 3/10/2025 | 258.51 | 263.67 | 249.02 | 251.25 | 2,108,454 | 250.43 |
| 3/07/2025 | 262.42 | 268.50 | 259.13 | 259.76 | 1,553,130 | 258.91 |
| 3/06/2025 | 261.60 | 267.35 | 260.00 | 265.76 | 1,438,476 | 264.89 |