Download HUM daily OHLC history, export CSV, and review long-term price data.
Humana (HUM) — OHLC preview (1981-12-31 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 387.5 | 401.32 | 385.79 | 400 | — |
| 2026-07-16 | 424.54 | 428.88 | 385.22 | 386.48 | — |
| 2026-07-15 | 401.83 | 412.33 | 394.46 | 407.78 | — |
| 2026-07-14 | 410 | 412.65 | 403.81 | 406.77 | — |
| 2026-07-13 | 399.71 | 409.37 | 396.52 | 406 | — |
| 2026-07-10 | 398.66 | 396.66 | 390.46 | 392.22 | — |
| 2026-07-17 | 387.5 | 401.3 | 385.8 | 400.0 | +3.2% |
| 2026-07-16 | 424.5 | 428.9 | 385.2 | 386.5 | -9.0% |
| 2026-07-15 | 401.8 | 412.3 | 394.5 | 407.8 | +1.5% |
| 2026-07-14 | 410.0 | 412.7 | 403.8 | 406.8 | -0.8% |
| 2026-07-13 | 399.7 | 409.4 | 396.5 | 406.0 | +1.6% |
| 2026-07-10 | 398.7 | 396.7 | 390.5 | 392.2 | -1.6% |
| 2026-07-09 | 395.0 | 403.4 | 391.0 | 397.8 | +0.7% |
| 2026-07-08 | 396.2 | 404.9 | 393.3 | 396.3 | +0.0% |
| 2026-07-07 | 395.2 | 399.8 | 391.8 | 394.6 | -0.1% |
| 2026-07-06 | 398.0 | 400.0 | 388.1 | 392.9 | -1.3% |
| 2026-07-02 | 412.2 | 415.0 | 391.7 | 396.8 | -3.8% |
| 2026-07-01 | 395.7 | 414.8 | 392.0 | 409.4 | +3.5% |
| 2026-06-30 | 389.4 | 398.8 | 387.4 | 397.2 | +2.0% |
| 2026-06-29 | 381.4 | 390.0 | 377.5 | 388.9 | +2.0% |
| 2026-06-26 | 374.3 | 385.5 | 372.6 | 383.8 | +2.5% |
| 2026-06-25 | 358.6 | 379.6 | 358.6 | 376.0 | +4.9% |
| 2026-06-24 | 361.9 | 365.6 | 353.1 | 361.6 | -0.1% |
| 2026-06-23 | 361.9 | 366.0 | 358.7 | 359.1 | -0.8% |
| 2026-06-22 | 363.2 | 370.0 | 356.4 | 360.7 | -0.7% |
| 2026-06-18 | 363.5 | 369.9 | 357.5 | 360.7 | -0.8% |
| 2026-06-17 | 367.7 | 368.3 | 359.5 | 362.0 | -1.6% |
| 2026-06-16 | 380.5 | 380.8 | 368.7 | 369.5 | -2.9% |
| 2026-06-15 | 374.0 | 380.7 | 363.8 | 380.3 | +1.7% |
| 2026-06-12 | 370.7 | 379.5 | 365.5 | 379.2 | +2.3% |
| 2026-06-11 | 368.9 | 372.7 | 364.4 | 368.7 | -0.0% |
| 2026-06-10 | 364.3 | 369.3 | 359.9 | 364.5 | +0.0% |
| 2026-06-09 | 357.3 | 365.2 | 355.3 | 363.2 | +1.6% |
| 2026-06-05 | 348.8 | 351.9 | 342.7 | 350.1 | +0.4% |
| 2026-06-04 | 336.3 | 351.9 | 333.6 | 349.8 | +4.0% |
| 2026-06-03 | 321.2 | 332.3 | 324.1 | 327.5 | +2.0% |
| 2026-07-09 |
| 394.96 |
| 403.41 |
| 390.97 |
| 397.76 |
| — |
| 2026-07-08 | 396.2 | 404.92 | 393.34 | 396.29 | — |
| 2026-07-07 | 395.15 | 399.77 | 391.82 | 394.62 | — |
| 2026-07-06 | 398 | 400 | 388.1 | 392.86 | — |
| 2026-07-02 | 412.22 | 415 | 391.66 | 396.75 | — |
| 2026-07-01 | 395.67 | 414.82 | 391.97 | 409.42 | — |
| 2026-06-30 | 389.36 | 398.8 | 387.44 | 397.22 | — |
| 2026-06-29 | 381.38 | 390 | 377.54 | 388.9 | — |
| 2026-06-26 | 374.33 | 385.47 | 372.61 | 383.84 | — |
| 2026-06-25 | 358.55 | 379.62 | 358.55 | 376 | — |
| 2026-06-24 | 361.93 | 365.63 | 353.06 | 361.64 | — |
| 2026-06-23 | 361.9 | 365.99 | 358.73 | 359.13 | — |
| 2026-06-22 | 363.23 | 369.96 | 356.38 | 360.72 | — |
| 2026-06-18 | 363.53 | 369.89 | 357.51 | 360.65 | — |
| 2026-06-17 | 367.73 | 368.29 | 359.45 | 362 | — |
| 2026-06-16 | 380.46 | 380.77 | 368.68 | 369.49 | — |
| 2026-06-15 | 374.04 | 380.66 | 363.79 | 380.26 | — |
| 2026-06-12 | 370.74 | 379.49 | 365.51 | 379.22 | — |
| 2026-06-11 | 368.85 | 372.7 | 364.36 | 368.69 | — |
| 2026-06-10 | 364.34 | 369.34 | 359.85 | 364.46 | — |
| 2026-06-09 | 357.33 | 365.21 | 355.3 | 363.18 | — |
| 2026-06-05 | 348.84 | 351.88 | 342.71 | 350.08 | — |
| 2026-06-04 | 336.28 | 351.88 | 333.55 | 349.8 | — |
| 2026-06-03 | 321.2 | 332.26 | 324.14 | 327.54 | — |