Download HUM daily OHLC history, export CSV, and review long-term price data.
Humana (HUM) — OHLC preview (1981-12-31 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 395.67 | 408.3 | 395 | 400.97 | — |
| 2026-09-01 | 387.68 | 398.32 | 386.32 | 394.88 | — |
| 2026-08-31 | 385.36 | 388.49 | 382.11 | 383.23 | — |
| 2026-08-28 | 0 | 397.33 | 385.22 | 385.54 | — |
| 2026-08-27 | 0 | 397 | 386.61 | 392.63 | — |
| 2026-08-26 | 0 | 403.15 | 387.15 | 391.06 | — |
| 2026-08-25 | 0 | 389.72 | 380.95 | 389.71 | — |
| 2026-08-24 | 0 | 389.64 | 379.27 |
| 2026-09-02 | 395.7 | 408.3 | 395.0 | 401.0 | +1.3% |
| 2026-09-01 | 387.7 | 398.3 | 386.3 | 394.9 | +1.9% |
| 2026-08-31 | 385.4 | 388.5 | 382.1 | 383.2 | -0.6% |
| 2026-08-28 | 0.0 | 397.3 | 385.2 | 385.5 | — |
| 2026-08-27 | 0.0 | 397.0 | 386.6 | 392.6 | — |
| 2026-08-26 | 0.0 | 403.2 | 387.2 | 391.1 | — |
| 2026-08-25 | 0.0 | 389.7 | 381.0 | 389.7 | — |
| 2026-08-24 | 0.0 | 389.6 | 379.3 | 386.6 | — |
| 2026-08-21 | 381.7 | 387.4 | 378.6 | 378.9 | -0.7% |
| 2026-08-20 | 374.3 | 387.7 | 375.7 | 380.7 | +1.7% |
| 2026-08-19 | 385.0 | 387.6 | 371.7 | 378.0 | -1.8% |
| 2026-08-18 | 384.0 | 392.5 | 381.8 | 382.0 | -0.5% |
| 2026-08-17 | 386.5 | 387.1 | 381.0 | 384.3 | -0.6% |
| 2026-08-14 | 384.0 | 389.7 | 380.1 | 389.1 | +1.3% |
| 2026-08-13 | 390.3 | 392.6 | 382.5 | 385.0 | -1.4% |
| 2026-08-12 | 372.0 | 389.5 | 370.4 | 388.8 | +4.5% |
| 2026-08-11 | 386.5 | 389.5 | 372.0 | 372.8 | -3.5% |
| 2026-08-10 | 385.0 | 393.5 | 384.1 | 385.7 | +0.2% |
| 2026-08-07 | 364.0 | 385.7 | 363.8 | 385.0 | +5.8% |
| 2026-08-06 | 366.5 | 370.0 | 355.7 | 367.2 | +0.2% |
| 2026-08-05 | 362.8 | 367.8 | 353.7 | 363.8 | +0.3% |
| 2026-08-04 | 374.6 | 374.4 | 360.2 | 362.2 | -3.3% |
| 2026-07-31 | 371.7 | 372.1 | 362.9 | 363.9 | -2.1% |
| 2026-07-30 | 363.8 | 376.4 | 357.4 | 366.7 | +0.8% |
| 2026-07-29 | 388.2 | 395.0 | 355.8 | 365.4 | -5.9% |
| 2026-07-28 | 378.7 | 389.2 | 371.5 | 388.7 | +2.6% |
| 2026-07-27 | 390.6 | 391.4 | 376.5 | 381.2 | -2.4% |
| 2026-07-24 | 395.5 | 397.3 | 387.4 | 389.3 | -1.6% |
| 2026-07-23 | 394.5 | 397.4 | 389.2 | 394.5 | 0.0% |
| 2026-07-22 | 400.7 | 404.6 | 394.9 | 397.6 | -0.8% |
| 386.61 |
| — |
| 2026-08-21 | 381.69 | 387.41 | 378.63 | 378.88 | — |
| 2026-08-20 | 374.29 | 387.7 | 375.72 | 380.73 | — |
| 2026-08-19 | 385 | 387.61 | 371.7 | 378.02 | — |
| 2026-08-18 | 384 | 392.52 | 381.82 | 382 | — |
| 2026-08-17 | 386.52 | 387.08 | 380.98 | 384.31 | — |
| 2026-08-14 | 384 | 389.7 | 380.08 | 389.05 | — |
| 2026-08-13 | 390.27 | 392.58 | 382.51 | 384.97 | — |
| 2026-08-12 | 371.98 | 389.48 | 370.38 | 388.83 | — |
| 2026-08-11 | 386.51 | 389.53 | 372.01 | 372.82 | — |
| 2026-08-10 | 385 | 393.48 | 384.09 | 385.7 | — |
| 2026-08-07 | 364 | 385.66 | 363.77 | 385 | — |
| 2026-08-06 | 366.46 | 369.99 | 355.71 | 367.24 | — |
| 2026-08-05 | 362.8 | 367.8 | 353.69 | 363.82 | — |
| 2026-08-04 | 374.62 | 374.36 | 360.18 | 362.16 | — |
| 2026-07-31 | 371.69 | 372.14 | 362.87 | 363.86 | — |
| 2026-07-30 | 363.77 | 376.4 | 357.38 | 366.66 | — |
| 2026-07-29 | 388.2 | 395.02 | 355.81 | 365.41 | — |
| 2026-07-28 | 378.68 | 389.24 | 371.52 | 388.71 | — |
| 2026-07-27 | 390.58 | 391.41 | 376.51 | 381.15 | — |
| 2026-07-24 | 395.49 | 397.3 | 387.41 | 389.32 | — |
| 2026-07-23 | 394.5 | 397.4 | 389.21 | 394.5 | — |
| 2026-07-22 | 400.68 | 404.61 | 394.86 | 397.6 | — |