Humana Inc (HUM) Historical Stock Data
253.02 ↓3.90 (-1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUM is down -0.13% a day on average. There have been 13 days where Humana Inc closed green and 17 days where HUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 255.50 | 253.02 | ↓$2.48 (-0.97%) | 251.03 | 257.48 | 2.10M |
| 2025-12-03 | 242.78 | 256.92 | ↑$14.14 (5.82%) | 241.60 | 258.34 | 2.47M |
| 2025-12-02 | 242.09 | 241.96 | ↓$0.13 (-0.05%) | 238.81 | 244.00 | 1.70M |
| 2025-12-01 | 246.00 | 242.23 | ↓$3.77 (-1.53%) | 241.81 | 246.77 | 1.62M |
| 2025-11-28 | 246.19 | 245.77 | ↓$0.42 (-0.17%) | 242.81 | 247.26 | 621.85K |
| 2025-11-26 | 237.64 | 245.99 | ↑$8.35 (3.51%) | 235.56 | 246.17 | 1.99M |
| 2025-11-25 | 228.40 | 237.88 | ↑$9.48 (4.15%) | 228.40 | 238.13 | 2.11M |
| 2025-11-24 | 229.51 | 229.20 | ↓$0.31 (-0.14%) | 222.04 | 229.85 | 2.03M |
| 2025-11-21 | 223.38 | 227.10 | ↑$3.72 (1.67%) | 221.50 | 231.76 | 1.74M |
| 2025-11-20 | 231.98 | 223.29 | ↓$8.69 (-3.75%) | 222.80 | 233.58 | 1.43M |
| 2025-11-19 | 237.88 | 228.90 | ↓$8.98 (-3.78%) | 226.81 | 239.09 | 1.49M |
| 2025-11-18 | 232.94 | 234.10 | ↑$1.16 (0.50%) | 230.81 | 238.92 | 1.42M |
| 2025-11-17 | 236.50 | 234.11 | ↓$2.39 (-1.01%) | 233.29 | 239.00 | 1.26M |
| 2025-11-14 | 235.36 | 237.12 | ↑$1.76 (0.75%) | 230.71 | 237.44 | 1.54M |
| 2025-11-13 | 240.50 | 236.74 | ↓$3.76 (-1.56%) | 236.05 | 242.92 | 1.46M |
| 2025-11-12 | 243.71 | 240.48 | ↓$3.23 (-1.33%) | 240.42 | 246.72 | 1.83M |
| 2025-11-11 | 239.98 | 243.47 | ↑$3.49 (1.45%) | 238.50 | 245.50 | 1.44M |
| 2025-11-10 | 248.14 | 238.42 | ↓$9.72 (-3.92%) | 237.64 | 249.51 | 1.86M |
| 2025-11-07 | 251.01 | 252.04 | ↑$1.03 (0.41%) | 248.58 | 256.23 | 1.46M |
| 2025-11-06 | 261.76 | 251.11 | ↓$10.65 (-4.07%) | 250.83 | 264.41 | 2.47M |
| 2025-11-05 | 260.74 | 264.94 | ↑$4.20 (1.61%) | 251.16 | 265.70 | 3.47M |
| 2025-11-04 | 279.89 | 281.87 | ↑$1.98 (0.71%) | 276.70 | 284.27 | 1.31M |
| 2025-11-03 | 277.99 | 279.92 | ↑$1.93 (0.69%) | 271.41 | 280.76 | 1.30M |
| 2025-10-31 | 285.70 | 278.19 | ↓$7.51 (-2.63%) | 277.60 | 287.15 | 1.77M |
| 2025-10-30 | 293.00 | 285.61 | ↓$7.39 (-2.52%) | 284.00 | 293.85 | 1.79M |
| 2025-10-29 | 293.88 | 292.67 | ↓$1.21 (-0.41%) | 291.34 | 296.49 | 1.34M |
| 2025-10-28 | 297.21 | 294.80 | ↓$2.41 (-0.81%) | 288.01 | 299.68 | 1.25M |
| 2025-10-27 | 290.44 | 292.34 | ↑$1.90 (0.65%) | 290.32 | 294.56 | 1M |
| 2025-10-24 | 291.03 | 290.65 | ↓$0.38 (-0.13%) | 287.65 | 292.00 | 790.85K |
| 2025-10-23 | 283.38 | 291.30 | ↑$7.92 (2.79%) | 280.70 | 293.14 | 871.81K |
Create an account or log in to view more rows.
$HUM BUY BUY BUY
$HUM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HUM good support.....
$HUM Holding Strong since January ??????????
$HUM LOADING UP HERE!
$HUM It’s that TIME!! To Double down!
$HUM swing puts
$HUM I’ll be buying more if this dips!
$HUM Very bullish action
$HUM Bears get cremated today