HUM Daily Statistics
HUM daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Humana Inc. (HUM) company overview
Humana is one of the largest private health insurers in the US, and the firm has built a niche specializing in government-sponsored programs, with nearly all its medical membership stemming from Medicare, Medicaid, and the military's Tricare program. Beyond medical insurance, the company provides other healthcare services, including primary-care services, at-home services, and pharmacy benefit management.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 450.49 | 456.5 | 428.45 | 431.87 | — |
| 2026-10-08 | 396.03 | 399.19 | 376.16 | 387.12 | — |
| 2026-10-07 | 410 | 410 | 394.81 | 396.51 | — |
| 2026-10-06 | 405.02 | 408.04 | 396.04 | 404.27 | — |
| 2026-10-05 | 389.98 | 409.03 | 385.2 | 404.07 | — |
| 2026-10-02 | 378.54 | 390 | 378.51 | 388.36 | — |
| 2026-10-01 | 380 | 386.86 | 376.23 | 379.68 | — |
| 2026-09-30 | 385.54 | 391.33 | 378.5 | 381.57 | — |
| 2026-09-29 | 386.78 | 395.05 | 385.54 | 386.87 | — |
| 2026-09-28 | 397.43 | 408.19 | 389.25 | 389.63 | — |
| 2026-09-25 | 389.7 | 413.57 | 386.71 | 397.93 | — |
| 2026-09-24 | 374.54 | 382.3 | 372.08 | 380.32 | — |
| 2026-09-23 | 370 | 377.67 | 369.13 | 374.78 | — |
| 2026-09-21 | 386.2 | 386.67 | 374.35 | 378.58 | — |
| 2026-09-18 | 384.81 | 386.22 | 380.05 | 386.22 | — |
| 2026-09-17 | 386.62 | 387.83 | 380.41 | 384.52 | — |
| 2026-09-16 | 396.41 | 396.52 | 382.92 | 384.72 | — |
| 2026-09-15 | 405.29 | 403.55 | 393.56 | 396.62 | — |
| 2026-09-14 | 409.01 | 415.76 | 406.89 | 407.02 | — |
| 2026-09-11 | 404.76 | 410.98 | 401.17 | 409.8 | — |
| 2026-09-10 | 402.84 | 413.02 | 400.11 | 400.73 | — |
| 2026-09-09 | 416.84 | 419.97 | 386.96 | 400.02 | — |
| 2026-09-08 | 395.55 | 409.31 | 393.67 | 403.09 | — |
| 2026-09-04 | 404.34 | 409.06 | 398.59 | 401.54 | — |
| 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 | — |
| 2026-08-27 | 386.67 | 397 | 386.45 | 392.63 | — |
| 2026-08-26 | 390 | 403.15 | 386.55 | 391.06 | — |
| 2026-08-25 | 388.99 | 390 | 380.95 | 389.71 | — |
| 2026-08-24 | 380.49 | 389.85 | 379.27 | 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 | — |
| 2026-08-03 | 365 | 374.52 | 360.76 | 374.5 | — |
| 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 | — |
| 2026-07-21 | 399.42 | 407.34 | 396.51 | 404.34 | — |
| 2026-07-20 | 400.32 | 406.54 | 396.43 | 398.2 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 325.15 | 327.96 | 318.13 | 320.88 | — |
| 2026-06-01 | 318.55 | 333.31 | 318 | 328.31 | — |
| 2026-05-29 | 309.13 | 308.88 | 303.01 | 305.42 | — |
| 2026-05-28 | 306.31 | 309.71 | 304 | 308.7 | — |
| 2026-05-27 | 304.64 | 307.7 | 302.04 | 306.27 | — |
| 2026-05-22 | 305.04 | 309.21 | 302 | 307.95 | — |
| 2026-05-21 | 303.69 | 306.65 | 300 | 303.68 | — |
| 2026-05-20 | 314.5 | 315.66 | 304.05 | 304.1 | — |
| 2026-05-19 | 304.78 | 313.18 | 302.24 | 310.55 | — |
| 2026-05-18 | 300.54 | 306.52 | 293.36 | 306 | — |
| 2026-05-15 | 302 | 310.94 | 295 | 305.12 | — |
| 2026-05-14 | 302.78 | 305.99 | 298.09 | 301.35 | — |
| 2026-05-13 | 298.34 | 308.5 | 292.24 | 304.85 | — |
| 2026-05-12 | 273.81 | 297.36 | 271.96 | 295.35 | — |
| 2026-05-11 | 272.08 | 284.3 | 269.96 | 274.26 | — |
| 2026-05-08 | 250 | 274.96 | 249.77 | 274.96 | — |
| 2026-05-07 | 245.77 | 248.31 | 239.65 | 247.12 | — |
| 2026-05-06 | 241.31 | 251.67 | 241.07 | 246.33 | — |
| 2026-05-05 | 237.93 | 242.7 | 237.6 | 239.53 | — |
| 2026-05-04 | 234.17 | 238.36 | 234.01 | 237.96 | — |
| 2026-05-01 | 237.76 | 238 | 231.15 | 233.63 | — |
| 2026-04-30 | 242.94 | 246.82 | 236.31 | 236.44 | — |
| 2026-04-29 | 217.19 | 244.52 | 213.9 | 243.12 | — |
| 2026-04-28 | 225 | 234.21 | 225.53 | 229.72 | — |
| 2026-04-27 | 215 | 224.68 | 214.25 | 223.62 | — |
| 2026-04-24 | 214.13 | 215.4 | 211.68 | 215.23 | — |
| 2026-04-23 | 218.46 | 219.78 | 212.79 | 214.95 | — |
| 2026-04-22 | 219.26 | 219.83 | 213.89 | 217.4 | — |
| 2026-04-21 | 221.71 | 223.7 | 216.49 | 217.36 | — |
| 2026-04-20 | 204.29 | 210.58 | 203.94 | 210.34 | — |
| 2026-04-17 | 201.8 | 205.52 | 200.34 | 205.14 | — |
| 2026-04-16 | 198.82 | 201.75 | 196.21 | 200.76 | — |
| 2026-04-15 | 196.73 | 198.74 | 193.07 | 198.37 | — |
| 2026-04-14 | 198.51 | 201.79 | 195.55 | 196.21 | — |