Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Humana Inc. (HUM)

Time to buy HUM?
264.40
-3.43
(-1.28%)
At close: April 25 at 4:00:02 PM EDT
264.28
-0.12
(-0.05%)
After hours: April 25 at 7:43:47 PM EDT
Time to buy HUM?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025266.11267.31262.01264.40264.401,097,900
Apr 24, 2025261.39268.01259.75267.83267.831,061,100
Apr 23, 2025259.34266.34255.21263.61263.611,092,400
Apr 22, 2025248.15259.21246.83258.92258.921,340,700
Apr 21, 2025262.51264.18243.65245.91245.912,050,400
Apr 17, 2025256.96270.32256.04264.48264.483,670,300
Apr 16, 2025286.16291.33282.00285.61285.611,338,400
Apr 15, 2025286.64288.66280.31286.78286.781,150,900
Apr 14, 2025296.00298.00281.86284.82284.821,473,200
Apr 11, 2025289.99296.26284.90295.04295.041,674,600
Apr 10, 2025286.59293.88279.45290.25290.252,277,700
Apr 9, 2025281.86290.88270.84285.53285.532,653,600
Apr 8, 2025292.12292.74274.62281.95281.954,637,900
Apr 7, 2025247.33256.39242.22254.71254.711,838,800
Apr 4, 2025263.59270.71253.09253.77253.772,435,100
Apr 3, 2025262.69274.93261.96265.48265.481,808,700
Apr 2, 2025262.75265.80261.00265.80265.801,117,300
Apr 1, 2025265.08268.24261.90264.74264.74927,200
Mar 31, 2025263.36267.00260.75264.60264.601,201,500
Mar 28, 2025 0.885 Dividend
Mar 28, 2025269.96271.68263.41264.58264.58967,900
Mar 27, 2025271.34274.84267.31270.38269.491,284,400
Mar 26, 2025274.80275.35266.66270.48269.59822,600
Mar 25, 2025272.47274.00268.96273.77272.871,392,700
Mar 24, 2025266.10272.74265.57271.72270.831,252,800
Mar 21, 2025266.14269.31263.23266.17265.301,963,600
Mar 20, 2025266.58268.50265.00266.83265.961,069,900
Mar 19, 2025268.43269.66264.18267.34266.461,614,200
Mar 18, 2025265.13271.39263.86269.78268.901,632,500
Mar 17, 2025255.73265.63254.07264.41263.541,103,900
Mar 14, 2025254.68259.25251.24252.88252.051,331,300
Mar 13, 2025247.99252.92245.00251.73250.911,074,900
Mar 12, 2025250.23252.86247.00249.11248.291,150,900
Mar 11, 2025252.16255.14247.89250.20249.381,387,800
Mar 10, 2025258.51263.67249.02251.25250.432,108,400
Mar 7, 2025262.42268.50259.13259.76258.911,553,000
Mar 6, 2025261.60267.35260.01265.76264.891,434,800
Mar 5, 2025262.58264.84259.10262.12261.261,033,800
Mar 4, 2025260.51266.44259.39262.78261.921,317,000
Mar 3, 2025270.72272.78260.90261.54260.681,561,100
Feb 28, 2025260.39271.28260.39270.42269.532,250,700
Feb 27, 2025259.04263.19256.79261.44260.581,448,300
Feb 26, 2025257.66259.05252.25255.07254.241,490,900
Feb 25, 2025254.93259.73248.80259.27258.421,770,900
Feb 24, 2025258.03259.88253.85255.00254.171,721,400
Feb 21, 2025258.00264.00253.15255.91255.072,863,200
Feb 20, 2025263.34272.13262.08271.30270.411,037,700
Feb 19, 2025256.55265.92255.12265.52264.651,233,200
Feb 18, 2025252.91259.17251.09257.24256.401,419,000
Feb 14, 2025254.00258.31249.88253.83253.002,386,200
Feb 13, 2025261.99263.25251.98252.88252.051,735,000
Feb 12, 2025259.40268.36258.47260.03259.182,649,800
Feb 11, 2025273.63273.63242.75257.34256.504,535,200
Feb 10, 2025272.74272.74259.07266.80265.933,030,500
Feb 7, 2025279.58281.54273.21274.33273.43984,900
Feb 6, 2025289.24291.65277.34279.58278.661,523,500
Feb 5, 2025294.90295.35286.47290.53289.581,102,600
Feb 4, 2025290.07297.56286.24295.53294.561,577,000
Feb 3, 2025291.23295.61289.96293.00292.041,555,600
Jan 31, 2025296.00297.00292.71293.23292.271,250,800
Jan 30, 2025292.85298.01288.71296.91295.941,196,000
Jan 29, 2025302.34304.87292.10294.23293.271,252,700
Jan 28, 2025296.70303.96296.50303.11302.121,134,300
Jan 27, 2025298.15303.65296.75297.76296.792,177,700
Jan 24, 2025291.60298.50289.82294.63293.671,216,100
Jan 23, 2025289.66307.28282.16293.80292.845,077,400
Jan 22, 2025281.13285.87278.29284.92283.99908,300
Jan 21, 2025283.15284.95280.36284.67283.74958,700
Jan 17, 2025275.40287.06270.86282.63281.701,835,500
Jan 16, 2025275.01279.32268.44275.80274.901,600,200
Jan 15, 2025280.75284.37279.27279.49278.581,204,400
Jan 14, 2025283.51288.30281.20282.63281.701,092,700
Jan 13, 2025281.85290.67278.95287.36286.421,989,000
Jan 10, 2025268.00275.50267.12269.04268.161,660,800
Jan 8, 2025266.62268.91260.45268.13267.25892,300
Jan 7, 2025265.85271.46265.03267.21266.34976,800
Jan 6, 2025263.89271.36263.18264.29263.421,736,900
Jan 3, 2025253.49265.82251.70262.47261.611,373,800
Jan 2, 2025256.96259.09252.00252.65251.82878,400
Dec 31, 2024 0.885 Dividend
Dec 31, 2024253.87258.57251.29253.71252.88873,800
Dec 30, 2024253.60256.35250.50254.26252.55951,100
Dec 27, 2024254.00257.37253.00255.64253.921,049,900
Dec 26, 2024254.44258.37253.59256.14254.41846,900
Dec 24, 2024254.30256.65252.48255.52253.80483,200
Dec 23, 2024247.27256.50244.51255.74254.022,089,600
Dec 20, 2024235.34252.54234.66247.10245.434,223,200
Dec 19, 2024237.93240.00231.65235.78234.192,424,500
Dec 18, 2024237.18242.40235.50239.85238.232,677,900
Dec 17, 2024258.41260.21233.00233.89232.315,641,300
Dec 16, 2024271.75276.12257.39260.46258.703,129,500
Dec 13, 2024271.79274.22269.13274.12272.271,383,400
Dec 12, 2024278.00279.91272.74272.78270.941,666,300
Dec 11, 2024283.21288.16275.63278.20276.321,812,800
Dec 10, 2024287.01290.75284.78285.82283.891,131,400
Dec 9, 2024282.31288.99281.87286.24284.311,125,400
Dec 6, 2024284.60284.60274.53281.73279.831,751,000
Dec 5, 2024288.44288.44281.91283.06281.151,081,300
Dec 4, 2024289.75291.13283.26288.08286.141,269,600
Dec 3, 2024290.97294.91286.82291.13289.171,045,900
Dec 2, 2024296.00297.04291.68293.13291.151,261,300
Nov 29, 2024294.92298.92294.85296.38294.38533,900
Nov 27, 2024296.67299.19294.96296.68294.68995,700
Nov 26, 2024304.00304.00294.47295.59293.601,556,000
Nov 25, 2024312.00313.00303.63304.18302.132,656,600
Nov 22, 2024296.00303.03295.41298.11296.101,450,600
Nov 21, 2024293.21296.52291.63295.71293.721,214,700
Nov 20, 2024283.23295.72282.50293.97291.992,286,700
Nov 19, 2024270.10278.37268.41277.78275.911,447,500
Nov 18, 2024275.00279.43270.81271.35269.521,929,800
Nov 15, 2024284.60284.60274.59275.67273.811,842,700
Nov 14, 2024286.08289.21280.33283.14281.232,049,000
Nov 13, 2024278.98291.09277.26289.42287.472,191,300
Nov 12, 2024283.30285.99274.25280.06278.171,684,500
Nov 11, 2024273.00283.60270.72282.44280.542,213,200
Nov 8, 2024288.71293.26286.00288.12286.181,691,700
Nov 7, 2024288.48297.50285.48287.76285.822,492,800
Nov 6, 2024290.26290.71278.02288.51286.565,199,400
Nov 5, 2024256.20261.93252.21260.60258.841,460,900
Nov 4, 2024260.90262.09251.83255.55253.831,910,900
Nov 1, 2024259.07265.00258.17260.71258.951,424,000
Oct 31, 2024257.40265.48256.00257.83256.091,864,900
Oct 30, 2024260.00273.28259.82266.32264.523,358,200
Oct 29, 2024260.57264.26257.43257.77256.031,801,000
Oct 28, 2024261.02265.81258.91261.09259.331,630,500
Oct 25, 2024263.03266.83259.76260.73258.971,824,300
Oct 24, 2024262.75265.16258.10258.58256.841,696,200
Oct 23, 2024262.31263.61256.56258.65256.911,518,500
Oct 22, 2024260.99265.14259.50262.31260.541,859,900
Oct 21, 2024270.00275.45257.74260.57258.813,500,200
Oct 18, 2024264.54272.00258.98267.14265.344,660,800
Oct 17, 2024249.10266.70247.33266.34264.543,694,500
Oct 16, 2024258.22260.58255.28255.57253.851,773,300
Oct 15, 2024251.24265.34251.24257.60255.863,151,000
Oct 14, 2024260.00271.31259.41267.60265.802,902,300
Oct 11, 2024246.95260.48246.73258.07256.334,020,200
Oct 10, 2024245.72252.27245.49251.44249.742,494,100
Oct 9, 2024243.00245.80242.00245.45243.801,841,600
Oct 8, 2024240.36246.71240.00243.20241.563,205,100
Oct 7, 2024235.50238.03230.49236.29234.703,252,900
Oct 4, 2024241.70246.96239.63240.03238.413,607,800
Oct 3, 2024245.68245.79237.01241.78240.155,396,800
Oct 2, 2024219.76249.88213.31246.49244.8319,640,500
Oct 1, 2024315.00315.40276.80279.45277.577,056,500
Sep 30, 2024 0.885 Dividend
Sep 30, 2024320.66324.38316.00316.74314.601,520,600
Sep 27, 2024316.08322.14313.88319.57316.541,217,300
Sep 26, 2024311.95314.77310.16313.04310.071,485,200
Sep 25, 2024313.64314.39309.00311.95308.99911,800
Sep 24, 2024312.57317.34311.00312.23309.271,202,800
Sep 23, 2024309.85314.54308.26312.77309.801,533,100
Sep 20, 2024310.00312.51307.64310.41307.461,830,100
Sep 19, 2024316.23319.06311.87312.00309.041,100,500
Sep 18, 2024312.00317.63311.28315.29312.301,785,000
Sep 17, 2024314.63315.89310.82311.80308.841,826,300
Sep 16, 2024321.50322.46313.31315.23312.242,692,200
Sep 13, 2024325.08325.75320.56321.56318.512,062,600
Sep 12, 2024329.62331.00321.29324.50321.421,635,200
Sep 11, 2024330.42333.79325.25328.19325.072,677,100
Sep 10, 2024343.50348.24340.01346.42343.131,162,900
Sep 9, 2024357.00357.00338.23343.76340.502,058,000
Sep 6, 2024367.92369.17357.18357.86354.461,080,100
Sep 5, 2024372.69375.00358.29365.14361.671,281,500
Sep 4, 2024359.25382.72358.48371.40367.871,473,700
Sep 3, 2024355.00364.51354.18363.53360.08956,800
Aug 30, 2024351.37354.68349.60354.47351.101,135,100
Aug 29, 2024353.35353.35348.26351.36348.02608,500
Aug 28, 2024354.11355.59349.01352.43349.08595,100
Aug 27, 2024353.55354.74349.40353.45350.09793,900
Aug 26, 2024354.18356.57351.63353.00349.65678,400
Aug 23, 2024355.28356.13350.82352.90349.55999,800
Aug 22, 2024359.42360.00348.49354.75351.38970,500
Aug 21, 2024357.43360.72356.12358.57355.17768,200
Aug 20, 2024353.76358.40351.13356.98353.591,025,900
Aug 19, 2024350.38357.50350.38353.25349.90740,600
Aug 16, 2024357.48357.49350.04350.36347.03754,900
Aug 15, 2024357.39358.50354.64357.23353.84730,600
Aug 14, 2024355.45360.56355.45356.38353.00541,100
Aug 13, 2024349.53357.00348.36356.84353.45525,900
Aug 12, 2024351.45352.13348.14348.29344.98485,900
Aug 9, 2024349.37351.27347.47350.83347.50628,100
Aug 8, 2024343.83350.77343.17350.32346.99908,700
Aug 7, 2024355.88357.02344.83345.56342.28944,000
Aug 6, 2024356.46360.22353.61355.25351.88930,700
Aug 5, 2024359.07362.30352.03356.29352.911,304,200
Aug 2, 2024361.98363.88355.06363.62360.171,076,100
Aug 1, 2024361.27363.75350.90358.98355.571,919,100
Jul 31, 2024365.13380.89356.38361.61358.184,378,000
Jul 30, 2024392.59406.09391.77404.52400.681,715,400
Jul 29, 2024391.06393.34384.59392.12388.401,297,600
Jul 26, 2024387.71400.54387.71392.63388.901,004,000
Jul 25, 2024392.25398.37385.93386.40382.731,116,600
Jul 24, 2024385.00388.83381.24386.30382.63866,000
Jul 23, 2024384.59388.60380.02385.87382.21816,400
Jul 22, 2024383.00387.00380.45384.96381.31702,900
Jul 19, 2024386.00389.33380.18387.38383.701,075,200
Jul 18, 2024398.56406.46386.91388.89385.201,873,300
Jul 17, 2024391.29404.37391.29402.17398.351,832,400
Jul 16, 2024395.02401.11391.02395.60391.841,773,700
Jul 15, 2024393.00395.08383.70384.21380.561,567,400
Jul 12, 2024380.65383.10372.89382.22378.591,071,900
Jul 11, 2024377.95384.40376.55379.73376.13939,800
Jul 10, 2024373.69379.38370.31379.17375.57950,400
Jul 9, 2024370.10375.88365.34373.36369.821,352,900
Jul 8, 2024369.04375.71367.16370.43366.91977,700
Jul 5, 2024364.50369.42361.04368.82365.32690,200
Jul 3, 2024375.81376.00362.78362.85359.41750,700
Jul 2, 2024373.78378.31373.17374.82371.261,136,600
Jul 1, 2024373.46380.00371.55373.49369.941,054,000
Jun 28, 2024 0.885 Dividend
Jun 28, 2024372.13388.57370.00373.65370.105,489,700
Jun 27, 2024360.11363.43358.77362.98358.66664,100
Jun 26, 2024357.45361.80357.30361.09356.79642,700
Jun 25, 2024357.40358.72355.69355.80351.56616,600
Jun 24, 2024356.76358.83353.95358.04353.781,441,500
Jun 21, 2024358.41360.54354.73355.48351.251,633,200
Jun 20, 2024350.71358.46349.55357.42353.161,473,600
Jun 18, 2024356.34358.17349.19349.55345.39693,500
Jun 17, 2024355.55356.90353.18355.25351.02610,000
Jun 14, 2024354.71359.53353.17358.93354.66867,000
Jun 13, 2024353.53365.49349.11358.10353.841,480,700
Jun 12, 2024352.75352.75348.25352.38348.181,042,100
Jun 11, 2024349.79354.62349.00351.77347.58913,000
Jun 10, 2024349.19351.95343.63349.34345.181,168,600
Jun 7, 2024355.65355.90350.51351.80347.61875,900
Jun 6, 2024360.27365.50353.43355.43351.201,562,500
Jun 5, 2024361.69362.74357.51361.00356.701,275,200
Jun 4, 2024362.73363.40358.04360.87356.571,526,600
Jun 3, 2024356.37365.13355.95364.20359.861,285,100
May 31, 2024350.15358.33348.97358.12353.861,757,900
May 30, 2024345.10352.59343.26347.38343.241,350,100
May 29, 2024345.96348.02328.09345.31341.202,159,000
May 28, 2024349.26350.58346.35349.21345.051,604,300
May 24, 2024353.31353.31347.70349.30345.141,583,400
May 23, 2024354.09354.64351.53352.22348.032,132,500
May 22, 2024355.18357.91354.89356.60352.35795,400
May 21, 2024356.96357.14353.96355.63351.40953,600
May 20, 2024356.20356.59353.55355.22350.991,430,400
May 17, 2024355.60356.78352.86356.20351.961,435,600
May 16, 2024348.37356.41348.11355.19350.962,168,300
May 15, 2024345.25347.36342.49347.15343.021,687,100
May 14, 2024341.21344.85338.40344.50340.402,037,800
May 13, 2024335.41344.64335.41339.58335.541,852,800
May 10, 2024336.00338.46334.19335.59331.591,340,000
May 9, 2024325.39335.00324.71334.68330.691,977,600
May 8, 2024325.01327.32322.24324.14320.281,500,200
May 7, 2024318.31324.98318.31324.63320.761,072,200
May 6, 2024321.47322.89318.01319.23315.431,420,300
May 3, 2024319.80321.04316.60320.54316.721,802,600
May 2, 2024314.40321.31312.43320.98317.161,677,900
May 1, 2024299.50320.54298.61314.21310.472,625,200
Apr 30, 2024303.63306.12301.00302.09298.491,879,000
Apr 29, 2024305.53307.50301.82303.15299.541,655,700
Apr 26, 2024309.25310.99305.83305.90302.261,213,100

Related Tickers

ELV Elevance Health, Inc.
421.68
-1.66%
 
CI The Cigna Group
335.36
-0.10%
 
CNC Centene Corporation
57.69
-6.32%
 
MOH Molina Healthcare, Inc.
314.51
+0.22%
 
CVS CVS Health Corporation
65.32
-0.91%
 
UNH UnitedHealth Group Incorporated
418.64
-1.32%
 
OSCR Oscar Health, Inc.
12.23
+1.66%
 
CLOV Clover Health Investments, Corp.
3.4300
-1.15%
 
ALHC Alignment Healthcare, Inc.
17.52
-2.88%
 
NEUE NeueHealth, Inc.
6.80
+1.04%