NYSE - Delayed Quote
USD
Humana Inc. (HUM)
401.54
-4.98
(-1.23%)
At close: September 4 at 4:02:45 PM EDT
407.96
+6.42
(+1.60%)
After hours: 8:00:00 PM EDT
Trade Humana on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
404.34
409.06
398.59
401.54
401.54
783,100
Sep 3, 2026
401.96
413.50
397.87
406.52
406.52
769,500
Sep 2, 2026
395.67
408.30
395.00
400.97
400.97
1,138,200
Sep 1, 2026
387.68
398.32
386.32
394.88
394.88
1,059,600
Aug 31, 2026
385.36
388.49
382.11
383.23
383.23
1,019,900
Aug 28, 2026
392.71
397.33
385.22
385.54
385.54
746,500
Aug 27, 2026
386.67
397.00
386.45
392.63
392.63
899,300
Aug 26, 2026
390.00
403.15
386.55
391.06
391.06
908,100
Aug 25, 2026
388.99
390.00
380.95
389.71
389.71
954,800
Aug 24, 2026
380.49
389.85
379.27
386.61
386.61
1,455,000
Aug 21, 2026
381.69
387.98
378.63
378.88
378.88
1,143,600
Aug 20, 2026
374.29
387.79
374.29
380.73
380.73
1,316,600
Aug 19, 2026
385.00
387.61
371.50
378.02
378.02
1,141,300
Aug 18, 2026
384.00
392.53
381.69
382.00
382.00
741,200
Aug 17, 2026
386.52
387.09
380.06
384.31
384.31
756,600
Aug 14, 2026
384.00
389.70
380.09
389.05
389.05
761,100
Aug 13, 2026
390.27
392.58
382.51
384.97
384.97
754,100
Aug 12, 2026
371.98
389.48
370.38
388.83
388.83
1,258,700
Aug 11, 2026
386.51
389.53
371.96
372.82
372.82
732,900
Aug 10, 2026
385.00
393.48
384.09
385.70
385.70
1,150,400
Aug 7, 2026
364.00
385.66
363.78
385.00
385.00
1,405,000
Aug 6, 2026
366.46
369.99
355.71
367.24
367.24
1,371,500
Aug 5, 2026
362.80
367.92
353.69
363.82
363.82
1,492,700
Aug 4, 2026
374.62
374.66
360.18
362.16
362.16
1,553,400
Aug 3, 2026
365.00
374.52
360.76
374.50
374.50
1,394,300
Jul 31, 2026
371.69
372.15
362.86
363.86
363.86
1,454,600
Jul 30, 2026
363.77
376.45
357.38
366.66
366.66
2,368,100
Jul 29, 2026
388.20
395.30
355.81
365.41
365.41
4,110,200
Jul 28, 2026
378.68
389.24
371.50
388.71
388.71
2,253,600
Jul 27, 2026
390.58
391.41
376.51
381.15
381.15
1,361,800
Jul 24, 2026
395.49
399.61
387.41
389.32
389.32
740,300
Jul 23, 2026
394.50
397.40
389.21
394.50
394.50
1,182,600
Jul 22, 2026
400.68
404.61
394.86
397.60
397.60
689,700
Jul 21, 2026
399.42
407.34
396.51
404.34
404.34
724,900
Jul 20, 2026
400.32
406.54
396.44
398.20
398.20
1,052,400
Jul 17, 2026
387.50
401.37
385.79
400.00
400.00
2,047,900
Jul 16, 2026
424.54
428.88
385.22
386.48
386.48
2,288,100
Jul 15, 2026
401.83
412.33
394.46
407.78
407.78
1,565,800
Jul 14, 2026
410.00
412.67
403.81
406.77
406.77
967,100
Jul 13, 2026
399.71
409.37
396.52
406.00
406.00
1,156,700
Jul 10, 2026
398.66
398.66
390.46
392.22
392.22
1,788,300
Jul 9, 2026
394.96
403.41
390.97
397.76
397.76
1,225,700
Jul 8, 2026
396.20
405.05
393.34
396.29
396.29
1,181,900
Jul 7, 2026
395.15
400.00
391.82
394.62
394.62
831,100
Jul 6, 2026
398.00
400.00
388.10
392.86
392.86
1,349,400
Jul 2, 2026
412.22
415.00
391.64
396.75
396.75
1,398,900
Jul 1, 2026
395.67
414.82
391.97
409.42
409.42
1,689,300
Jun 30, 2026
389.36
398.80
385.84
397.22
397.22
1,548,500
Jun 29, 2026
381.38
390.02
377.54
388.90
388.90
1,231,100
Jun 26, 2026
0.885
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
374.33
385.49
372.61
383.84
383.84
1,704,900
Jun 25, 2026
358.55
379.65
358.55
376.00
375.11
1,151,100
Jun 24, 2026
361.93
365.63
353.06
361.64
360.79
1,663,000
Jun 23, 2026
361.90
365.99
358.73
359.13
358.28
1,568,500
Jun 22, 2026
363.23
369.96
356.38
360.72
359.87
1,705,900
Jun 18, 2026
363.53
369.89
357.42
360.65
359.80
3,571,100
Jun 17, 2026
367.73
368.29
359.45
362.00
361.15
1,420,200
Jun 16, 2026
380.46
380.86
368.69
369.49
368.62
1,697,100
Jun 15, 2026
374.04
380.79
363.79
380.26
379.36
1,784,600
Jun 12, 2026
370.74
379.50
365.51
379.22
378.33
980,000
Jun 11, 2026
368.85
372.70
364.36
368.69
367.82
1,097,700
Jun 10, 2026
364.34
369.34
359.58
364.46
363.60
960,800
Jun 9, 2026
357.33
365.22
355.30
363.18
362.33
1,436,000
Jun 8, 2026
345.63
356.01
343.92
355.98
355.14
1,117,700
Jun 5, 2026
348.84
351.88
342.71
350.08
349.26
1,739,400
Jun 4, 2026
336.28
351.88
333.55
349.80
348.98
1,892,200
Jun 3, 2026
321.20
332.26
321.20
327.54
326.77
1,125,100
Jun 2, 2026
325.15
328.31
318.13
320.88
320.12
919,700
Jun 1, 2026
318.55
333.31
316.00
328.31
327.54
1,954,600
May 29, 2026
309.13
309.24
303.01
305.42
304.70
1,575,200
May 28, 2026
306.31
309.71
304.00
308.70
307.97
576,600
May 27, 2026
304.64
307.70
302.04
306.27
305.55
724,900
May 26, 2026
305.60
306.46
300.31
301.69
300.98
698,100
May 22, 2026
305.04
309.21
302.00
307.95
307.23
677,900
May 21, 2026
303.69
306.65
300.00
303.68
302.97
939,300
May 20, 2026
314.50
315.66
304.05
304.10
303.38
1,593,900
May 19, 2026
304.78
313.19
302.09
310.55
309.82
1,720,300
May 18, 2026
300.54
306.56
293.36
306.00
305.28
1,744,700
May 15, 2026
302.00
310.94
295.00
305.12
304.40
1,975,700
May 14, 2026
302.78
305.99
298.09
301.35
300.64
2,036,800
May 13, 2026
298.34
308.50
292.07
304.85
304.13
3,077,800
May 12, 2026
273.81
297.46
271.96
295.35
294.65
2,904,400
May 11, 2026
272.08
284.30
269.96
274.26
273.61
2,485,000
May 8, 2026
250.00
274.97
247.50
274.96
274.31
3,151,900
May 7, 2026
245.78
248.31
239.65
247.12
246.54
1,178,500
May 6, 2026
241.31
251.78
241.07
246.33
245.75
1,544,800
May 5, 2026
237.93
242.70
237.60
239.53
238.97
1,183,400
May 4, 2026
234.17
238.39
233.71
237.96
237.40
1,058,600
May 1, 2026
237.76
238.13
231.12
233.63
233.08
1,493,300
Apr 30, 2026
242.94
246.82
236.29
236.44
235.88
2,164,800
Apr 29, 2026
217.19
244.55
213.90
243.12
242.55
4,028,000
Apr 28, 2026
225.00
234.21
225.00
229.72
229.18
2,945,000
Apr 27, 2026
215.00
224.68
214.25
223.62
223.09
1,348,300
Apr 24, 2026
214.13
215.40
211.68
215.23
214.72
1,011,700
Apr 23, 2026
218.46
219.80
212.79
214.95
214.44
1,228,300
Apr 22, 2026
219.26
219.86
213.89
217.40
216.89
1,639,400
Apr 21, 2026
221.71
223.74
216.49
217.36
216.85
3,067,200
Apr 20, 2026
204.29
210.59
203.92
210.34
209.84
1,506,700
Apr 17, 2026
201.80
205.53
200.33
205.14
204.66
1,896,600
Apr 16, 2026
198.82
201.75
196.21
200.76
200.29
1,825,300
Apr 15, 2026
196.73
198.74
193.00
198.37
197.90
1,294,600
Apr 14, 2026
198.51
201.79
195.55
196.21
195.75
1,123,400
Apr 13, 2026
191.00
198.45
190.02
198.23
197.76
1,424,200
Apr 10, 2026
198.71
199.79
191.89
192.15
191.70
1,371,200
Apr 9, 2026
197.05
200.44
194.54
197.32
196.86
1,319,900
Apr 8, 2026
199.47
201.47
195.73
198.39
197.92
1,985,200
Apr 7, 2026
202.00
203.50
190.05
197.15
196.69
5,411,500
Apr 6, 2026
178.40
184.70
177.54
182.65
182.22
2,055,800
Apr 2, 2026
176.50
181.00
174.84
177.83
177.41
972,900
Apr 1, 2026
173.53
178.84
172.04
176.95
176.53
1,528,900
Mar 31, 2026
167.61
174.21
167.11
173.39
172.98
1,468,100
Mar 30, 2026
170.51
170.51
164.50
166.00
165.61
1,766,200
Mar 27, 2026
0.885
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
173.50
174.60
167.11
169.09
168.69
1,682,500
Mar 26, 2026
173.23
175.20
172.51
175.14
173.84
1,198,000
Mar 25, 2026
174.00
175.17
169.29
174.24
172.95
1,197,600
Mar 24, 2026
169.16
174.83
167.58
172.23
170.96
2,042,200
Mar 23, 2026
172.37
173.58
166.53
170.14
168.88
1,654,100
Mar 20, 2026
165.00
170.59
163.11
169.90
168.64
3,986,100
Mar 19, 2026
170.75
173.08
165.47
166.45
165.22
1,502,200
Mar 18, 2026
169.00
172.42
167.56
170.42
169.16
1,482,700
Mar 17, 2026
171.57
173.10
169.24
170.77
169.51
1,111,400
Mar 16, 2026
167.59
173.11
167.17
169.99
168.73
1,410,600
Mar 13, 2026
165.45
169.16
165.00
165.43
164.21
1,274,900
Mar 12, 2026
170.64
170.94
163.60
163.67
162.46
1,810,000
Mar 11, 2026
173.00
174.63
169.78
170.95
169.69
1,379,500
Mar 10, 2026
179.71
179.98
171.96
173.62
172.34
1,405,800
Mar 9, 2026
177.95
179.27
173.82
178.53
177.21
1,747,200
Mar 6, 2026
181.46
181.46
178.19
179.15
177.83
1,149,900
Mar 5, 2026
181.22
183.69
177.85
180.75
179.41
1,734,100
Mar 4, 2026
181.29
184.82
180.51
183.11
181.76
1,441,900
Mar 3, 2026
184.47
184.85
176.71
181.58
180.24
1,707,300
Mar 2, 2026
188.43
189.50
182.00
187.28
185.90
1,271,600
Feb 27, 2026
185.69
192.00
184.06
190.54
189.13
2,346,200
Feb 26, 2026
178.85
187.44
177.75
186.83
185.45
1,925,600
Feb 25, 2026
177.80
179.18
175.25
176.06
174.76
1,894,500
Feb 24, 2026
180.50
180.89
173.27
174.64
173.35
2,041,800
Feb 23, 2026
188.88
189.62
180.83
181.16
179.82
1,259,800
Feb 20, 2026
190.55
191.81
187.50
189.83
188.43
1,582,500
Feb 19, 2026
187.86
192.02
183.67
190.50
189.09
1,653,800
Feb 18, 2026
185.28
187.97
183.05
187.12
185.74
1,415,800
Feb 17, 2026
184.28
187.65
183.00
184.99
183.62
1,987,700
Feb 13, 2026
178.84
184.50
178.42
184.10
182.74
2,740,700
Feb 12, 2026
172.70
181.79
170.50
178.83
177.51
3,327,000
Feb 11, 2026
170.96
182.92
169.61
175.40
174.10
6,919,300
Feb 10, 2026
189.57
191.56
180.89
181.30
179.96
4,244,800
Feb 9, 2026
192.98
195.20
188.67
189.49
188.09
2,228,200
Feb 6, 2026
189.23
196.75
189.23
193.94
192.51
1,986,400
Feb 5, 2026
191.77
196.20
189.81
193.55
192.12
2,019,800
Feb 4, 2026
190.03
196.34
190.00
192.07
190.65
2,104,100
Feb 3, 2026
187.04
193.41
186.95
193.02
191.59
2,541,800
Feb 2, 2026
188.81
192.39
186.00
187.20
185.82
2,819,800
Jan 30, 2026
194.77
197.50
192.40
195.20
193.76
3,220,400
Jan 29, 2026
195.97
197.78
193.22
196.67
195.22
3,255,300
Jan 28, 2026
206.75
207.99
191.39
194.01
192.58
8,300,200
Jan 27, 2026
219.98
223.00
206.21
207.93
206.39
10,459,200
Jan 26, 2026
264.85
269.09
261.47
263.63
261.68
1,707,800
Jan 23, 2026
265.05
269.19
264.00
266.50
264.53
1,268,500
Jan 22, 2026
270.85
274.72
265.00
266.29
264.32
1,096,100
Jan 21, 2026
270.17
271.56
265.17
270.67
268.67
1,255,500
Jan 20, 2026
271.31
279.58
267.89
268.00
266.02
1,537,100
Jan 16, 2026
282.44
283.08
271.57
273.28
271.26
885,500
Jan 15, 2026
274.70
285.61
269.21
283.95
281.85
976,900
Jan 14, 2026
273.17
278.47
272.78
274.14
272.11
941,600
Jan 13, 2026
276.44
277.96
272.86
273.96
271.93
441,600
Jan 12, 2026
276.73
277.11
271.73
276.59
274.54
719,000
Jan 9, 2026
279.49
280.83
276.74
276.85
274.80
610,600
Jan 8, 2026
276.68
282.71
275.59
277.57
275.52
750,200
Jan 7, 2026
276.56
278.88
273.66
275.06
273.03
737,100
Jan 6, 2026
274.85
284.44
274.67
279.84
277.77
1,014,700
Jan 5, 2026
264.60
277.68
263.29
275.80
273.76
1,214,900
Jan 2, 2026
256.04
266.00
256.04
264.48
262.52
1,443,200
Dec 31, 2025
258.37
261.63
256.11
256.13
254.24
617,600
Dec 30, 2025
258.09
261.22
257.43
259.05
257.13
598,700
Dec 29, 2025
258.61
260.00
257.10
258.34
256.43
901,400
Dec 26, 2025
0.885
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
258.26
259.02
254.38
258.83
256.92
557,200
Dec 24, 2025
258.17
259.25
256.67
259.25
256.45
365,400
Dec 23, 2025
256.50
258.11
255.58
257.12
254.35
924,800
Dec 22, 2025
255.99
263.00
255.99
257.68
254.90
1,111,700
Dec 19, 2025
259.84
262.73
258.26
259.40
256.60
1,860,100
Dec 18, 2025
259.30
266.70
257.41
260.67
257.86
1,302,000
Dec 17, 2025
257.47
266.08
256.35
260.28
257.47
1,081,900
Dec 16, 2025
268.12
270.35
256.05
258.16
255.38
2,999,800
Dec 15, 2025
268.83
274.93
265.38
274.74
271.78
2,028,800
Dec 12, 2025
267.36
274.99
267.23
268.45
265.56
1,130,700
Dec 11, 2025
256.63
271.19
254.71
266.49
263.62
1,902,200
Dec 10, 2025
249.26
256.84
247.53
256.66
253.89
1,046,900
Dec 9, 2025
255.66
258.65
249.83
250.39
247.69
970,700
Dec 8, 2025
260.00
262.33
256.22
256.39
253.63
1,282,100
Dec 5, 2025
262.52
264.80
256.14
257.85
255.07
1,626,900
Dec 4, 2025
255.50
257.48
251.03
253.02
250.29
2,097,400
Dec 3, 2025
242.78
258.34
241.60
256.92
254.15
2,530,800
Dec 2, 2025
242.09
244.00
238.81
241.96
239.35
1,696,400
Dec 1, 2025
246.00
246.77
241.81
242.23
239.62
1,623,500
Nov 28, 2025
246.19
247.26
242.81
245.77
243.12
621,900
Nov 26, 2025
237.64
246.17
235.56
245.99
243.34
1,993,500
Nov 25, 2025
228.40
238.13
228.40
237.88
235.31
2,181,900
Nov 24, 2025
229.51
229.85
222.04
229.20
226.73
2,121,100
Nov 21, 2025
223.38
231.76
221.50
227.10
224.65
1,779,600
Nov 20, 2025
231.98
233.58
222.80
223.29
220.88
1,442,400
Nov 19, 2025
237.88
239.09
226.81
228.90
226.43
1,493,300
Nov 18, 2025
232.94
238.92
230.81
234.10
231.58
1,423,200
Nov 17, 2025
236.50
239.00
233.29
234.11
231.59
1,261,600
Nov 14, 2025
235.36
237.44
230.71
237.12
234.56
1,540,400
Nov 13, 2025
240.50
242.92
236.05
236.74
234.19
1,456,900
Nov 12, 2025
243.71
246.72
240.42
240.48
237.89
1,829,000
Nov 11, 2025
239.98
245.50
238.50
243.47
240.84
1,491,900
Nov 10, 2025
248.14
249.51
237.64
238.42
235.85
1,974,400
Nov 7, 2025
251.01
256.23
248.58
252.04
249.32
1,472,200
Nov 6, 2025
261.76
264.41
250.83
251.11
248.40
2,465,900
Nov 5, 2025
260.74
265.70
251.16
264.94
262.08
3,485,400
Nov 4, 2025
279.89
284.27
276.70
281.87
278.83
1,413,500
Nov 3, 2025
277.99
280.76
271.41
279.92
276.90
1,295,100
Oct 31, 2025
285.70
287.15
277.60
278.19
275.19
1,782,400
Oct 30, 2025
293.00
293.85
284.00
285.61
282.53
1,790,900
Oct 29, 2025
293.88
296.49
291.34
292.67
289.51
1,337,300
Oct 28, 2025
297.21
299.68
288.01
294.80
291.62
1,329,400
Oct 27, 2025
290.44
294.56
290.32
292.34
289.19
1,027,000
Oct 24, 2025
291.03
292.00
287.65
290.65
287.52
791,900
Oct 23, 2025
283.38
293.14
280.70
291.30
288.16
881,600
Oct 22, 2025
295.00
295.20
287.30
287.72
284.62
972,200
Oct 21, 2025
284.67
295.49
281.93
295.20
292.02
1,909,900
Oct 20, 2025
275.65
284.04
275.65
284.00
280.94
1,071,300
Oct 17, 2025
266.00
279.14
266.00
275.01
272.04
2,142,500
Oct 16, 2025
262.17
267.38
261.20
267.28
264.40
1,521,000
Oct 15, 2025
260.60
262.51
256.69
262.17
259.34
1,422,700
Oct 14, 2025
266.12
268.00
257.94
261.61
258.79
2,745,200
Oct 13, 2025
280.24
281.00
270.35
271.00
268.08
1,671,600
Oct 10, 2025
285.97
285.99
275.93
280.22
277.20
1,610,500
Oct 9, 2025
301.02
301.02
290.06
290.60
287.47
948,000
Oct 8, 2025
295.67
302.79
293.43
298.04
294.83
1,551,300
Oct 7, 2025
298.29
298.75
290.79
295.25
292.07
1,787,400
Oct 6, 2025
284.41
296.25
283.00
295.20
292.02
2,777,800
Oct 3, 2025
256.48
287.51
255.01
283.72
280.66
4,476,300
Oct 2, 2025
246.22
266.87
239.00
256.62
253.85
5,300,500
Oct 1, 2025
259.96
261.78
244.46
246.77
244.11
2,802,400
Sep 30, 2025
253.67
261.91
253.67
260.17
257.36
1,603,100
Sep 29, 2025
255.38
256.10
252.45
255.23
252.48
1,184,600
Sep 26, 2025
0.885
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 26, 2025
256.20
257.93
253.16
254.95
252.20
1,255,900
Sep 25, 2025
262.00
263.29
252.68
254.43
250.81
2,208,600
Sep 24, 2025
257.72
263.40
257.72
261.97
258.24
1,569,100
Sep 23, 2025
257.53
262.63
256.29
258.32
254.65
1,612,900
Sep 22, 2025
250.80
258.58
248.50
257.87
254.20
1,927,000
Sep 19, 2025
263.69
263.69
250.24
252.66
249.07
4,957,800
Sep 18, 2025
270.24
272.00
264.80
264.86
261.09
1,355,100
Sep 17, 2025
273.00
273.85
267.66
269.39
265.56
1,491,900
Sep 16, 2025
272.00
273.50
264.84
272.32
268.45
2,637,100
Sep 15, 2025
275.30
276.90
271.10
275.42
271.50
1,277,600
Sep 12, 2025
276.99
279.94
274.20
276.44
272.51
1,138,400
Sep 11, 2025
275.71
282.49
271.02
278.72
274.76
2,057,000
Sep 10, 2025
270.01
273.87
254.00
273.58
269.69
4,315,700
Sep 9, 2025
312.14
314.54
271.20
273.02
269.14
4,844,000
Sep 8, 2025
309.90
311.59
302.77
310.38
305.97
1,147,300
Sep 5, 2025
311.46
315.35
306.53
307.92
303.54
1,504,600
