Humana (HUM)

Historical Prices For Humana (HUM)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	246.22	266.87	239.00	256.62	5,300,179	256.62
10/01/2025	259.96	261.78	244.46	246.77	2,801,902	246.77
9/30/2025	253.67	261.92	253.67	260.17	1,603,149	260.17
9/29/2025	255.38	256.10	252.45	255.23	1,184,460	255.23
9/26/2025	256.20	257.93	253.16	254.95	1,257,355	254.95
9/25/2025	262.00	263.29	252.68	254.43	2,207,677	253.54
9/24/2025	257.72	263.40	257.72	261.97	1,569,076	261.06
9/23/2025	257.53	262.63	256.29	258.32	1,613,007	257.42
9/22/2025	250.80	258.58	248.50	257.87	1,927,178	256.97
9/19/2025	263.69	263.69	250.24	252.66	4,957,851	251.78
9/18/2025	270.24	272.00	264.80	264.86	1,355,298	263.94
9/17/2025	273.00	273.85	267.66	269.39	1,492,105	268.45
9/16/2025	272.00	273.50	264.84	272.32	2,637,294	271.37
9/15/2025	275.30	276.90	271.10	275.42	1,277,454	274.46
9/12/2025	276.99	279.94	274.20	276.44	1,138,607	275.48
9/11/2025	275.71	282.49	271.02	278.72	2,057,244	277.75
9/10/2025	270.01	273.87	254.00	273.58	4,315,929	272.63
9/09/2025	312.14	314.54	271.20	273.02	4,837,519	272.07
9/08/2025	309.90	311.59	302.77	310.38	1,147,382	309.30
9/05/2025	311.46	315.35	306.53	307.92	1,504,676	306.85
9/04/2025	310.93	313.71	308.02	312.00	1,621,334	310.92
9/03/2025	308.91	314.28	306.14	311.98	1,739,428	310.89
9/02/2025	304.59	314.28	303.01	310.06	1,965,538	308.98
8/29/2025	297.56	304.07	297.00	303.66	1,100,152	302.60
8/28/2025	297.24	299.81	294.30	297.89	997,494	296.85
8/27/2025	298.30	301.31	296.44	297.26	859,303	296.23
8/26/2025	296.77	300.78	295.00	298.87	1,010,523	297.83
8/25/2025	299.59	300.50	295.00	297.20	880,151	296.17
8/22/2025	296.85	301.62	295.90	299.51	1,615,933	298.47
8/21/2025	290.28	296.74	288.28	294.47	1,496,157	293.45
8/20/2025	288.30	290.17	285.41	290.00	1,247,794	288.99
8/19/2025	286.68	292.02	285.21	288.25	1,534,221	287.25
8/18/2025	289.36	290.87	287.00	287.19	1,298,016	286.19
8/15/2025	287.20	290.65	284.62	286.39	1,738,782	285.39
8/14/2025	280.82	283.90	279.09	281.34	1,144,605	280.36
8/13/2025	276.52	283.49	275.31	281.99	2,064,451	281.01
8/12/2025	266.95	275.63	265.85	274.94	1,547,195	273.98
8/11/2025	267.25	271.94	265.00	266.67	1,749,497	265.74
8/08/2025	256.76	267.42	255.64	266.68	1,678,452	265.75
8/07/2025	257.53	259.00	252.55	256.14	850,509	255.25
8/06/2025	253.46	259.46	252.43	256.62	1,263,569	255.73
8/05/2025	244.93	258.89	244.09	254.47	1,936,934	253.59
8/04/2025	248.83	250.66	245.35	247.35	1,316,337	246.49
8/01/2025	249.51	252.00	244.83	247.26	1,756,133	246.40
7/31/2025	260.13	261.47	247.95	249.87	3,140,308	249.00
7/30/2025	249.59	265.25	240.84	261.47	6,383,664	260.56
7/29/2025	229.82	237.28	227.51	232.62	2,087,323	231.81
7/28/2025	237.10	239.43	231.10	231.52	1,791,778	230.72
7/25/2025	231.10	239.82	231.10	237.98	1,569,780	237.15
7/24/2025	234.75	237.74	227.96	229.21	1,234,429	228.41
7/23/2025	235.45	237.29	230.63	237.12	1,914,902	236.29
7/22/2025	224.05	231.93	223.91	231.12	1,622,700	230.32
7/21/2025	223.75	226.70	220.96	223.43	2,139,350	222.65
7/18/2025	222.95	224.17	206.87	220.41	4,320,078	219.64
7/17/2025	225.24	227.72	216.65	223.55	1,775,716	222.77
7/16/2025	222.50	227.34	221.21	226.56	1,097,244	225.77
7/15/2025	227.86	229.80	221.27	221.90	1,468,377	221.13
7/14/2025	230.80	230.80	226.57	227.46	1,233,665	226.67
7/11/2025	229.40	231.84	228.46	230.67	1,077,825	229.87
7/10/2025	234.56	236.89	231.44	232.18	1,183,493	231.37
7/09/2025	236.75	237.76	233.73	236.70	770,367	235.88
7/08/2025	237.21	239.79	234.72	237.49	912,061	236.66
7/07/2025	239.00	239.05	234.38	237.21	1,367,219	236.38
7/03/2025	246.63	246.63	238.07	239.68	960,836	238.85