Free Trial

Humana (HUM) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free HUM Stock Alerts
$314.21
+12.12 (+4.01%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Humana Stock Price Performance

5 Day
Performance
+2.71%
1 Month
Performance
-10.60%
3 Month
Performance
-16.38%
6 Month
Performance
-35.75%
Year-To-Date
Performance
-31.37%
1 Year
Performance
-41.28%
Receive HUM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Humana and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

HUM Stock Chart for Thursday, May, 2, 2024

HUM Chart by TradingView

Humana Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$302.09$314.21
+4.01%		$320.54$298.612.43 million shs$37.86 billion
04/30/2024$303.15$302.09
-0.35%		$306.12$301.001.57 million shs$36.40 billion
04/29/2024$305.90$303.15
-0.90%		$307.50$301.821.65 million shs$36.53 billion
04/26/2024$311.41$305.91
-1.77%		$310.99$305.861.21 million shs$36.91 billion
04/25/2024$316.04$311.41
-1.47%		$315.71$308.191.84 million shs$37.57 billion
04/24/2024$327.84$316.04
-3.60%		$336.00$309.233.49 million shs$38.13 billion
04/23/2024$325.30$327.84
+0.78%		$328.18$320.471.61 million shs$39.55 billion
04/22/2024$328.33$325.30
-0.92%		$334.42$324.631.58 million shs$39.25 billion
04/19/2024$324.83$328.33
+1.08%		$329.75$326.901.14 million shs$39.61 billion
04/18/2024$323.46$324.83
+0.42%		$331.00$324.061.48 million shs$39.19 billion
04/18/2024$323.46$324.83
+0.42%		$331.00$324.051.56 million shs$0.00
04/17/2024$317.42$323.46
+1.90%		$324.38$318.101.96 million shs$39.03 billion
04/17/2024$317.42$323.46
+1.90%		$324.38$318.101.96 million shs$0.00
04/16/2024$314.70$317.42
+0.86%		$330.00$317.421.68 million shs$38.30 billion
04/16/2024$314.70$317.52
+0.90%		$330.00$317.391.68 million shs$0.00
04/15/2024$312.59$314.70
+0.68%		$317.57$313.001.18 million shs$37.97 billion
04/15/2024$312.59$314.64
+0.66%		$317.57$313.001.18 million shs$0.00
04/12/2024$316.29$312.59
-1.17%		$316.09$310.331.38 million shs$37.71 billion
04/12/2024$316.29$312.59
-1.17%		$316.09$310.331.38 million shs$0.00
04/11/2024$319.17$316.29
-0.90%		$320.78$315.50982,834 shs$38.16 billion
04/11/2024$319.17$316.29
-0.90%		$320.78$315.50991,650 shs$0.00
04/10/2024$319.62$319.17
-0.14%		$321.32$315.401.10 million shs$38.51 billion
04/10/2024$319.62$319.17
-0.14%		$321.32$315.401.10 million shs$0.00
04/09/2024$317.00$319.62
+0.83%		$319.62$315.80848,973 shs$38.56 billion
04/09/2024$317.00$319.62
+0.83%		$319.62$315.80850,264 shs$0.00
04/08/2024$313.11$317.00
+1.24%		$318.80$310.721.30 million shs$38.25 billion
04/08/2024$313.11$317.00
+1.24%		$318.80$310.721.30 million shs$0.00
04/05/2024$310.04$313.09
+0.98%		$314.24$307.731.24 million shs$37.77 billion
04/05/2024$310.04$313.11
+0.99%		$314.24$307.701.24 million shs$0.00
04/04/2024$308.09$310.04
+0.63%		$314.44$308.041.85 million shs$37.41 billion
04/04/2024$308.09$310.04
+0.63%		$314.43$308.041.82 million shs$0.00
04/03/2024$304.33$308.09
+1.24%		$312.89$302.702.84 million shs$37.17 billion
04/03/2024$304.33$308.06
+1.23%		$312.89$302.702.84 million shs$0.00
04/02/2024$351.58$304.33
-13.44%		$320.12$299.239.50 million shs$36.72 billion
04/02/2024$351.58$304.33
-13.44%		$320.12$299.239.50 million shs$0.00
04/01/2024$346.72$351.58
+1.40%		$353.00$345.971.06 million shs$42.42 billion
04/01/2024$346.72$351.45
+1.36%		$353.00$345.911.01 million shs$0.00
03/29/2024$346.72$346.72$350.94$345.891.58 million shs$41.83 billion
03/29/2024$346.72$346.72$350.94$345.891.58 million shs$0.00
03/28/2024$349.32$346.72
-0.74%		$350.94$345.891.54 million shs$41.83 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
03/28/2024$349.32$346.72
-0.74%		$350.94$345.891.56 million shs$0.00
03/27/2024$348.49$349.32
+0.24%		$351.19$347.661.00 million shs$42.15 billion
03/27/2024$348.49$349.50
+0.29%		$351.18$347.661.00 million shs$0.00
03/26/2024$347.23$348.49
+0.36%		$350.27$347.351.50 million shs$42.05 billion
03/26/2024$347.23$348.38
+0.33%		$350.27$347.351.50 million shs$0.00
03/25/2024$348.54$347.23
-0.38%		$349.73$345.801.00 million shs$41.89 billion
03/22/2024$347.39$348.53
+0.33%		$354.00$348.531.12 million shs$42.05 billion
03/21/2024$348.19$347.39
-0.23%		$352.12$346.821.46 million shs$41.91 billion
03/20/2024$351.39$348.19
-0.91%		$352.12$347.331.22 million shs$42.01 billion
03/19/2024$347.19$351.39
+1.21%		$352.45$348.131.45 million shs$42.40 billion
03/18/2024$348.15$347.19
-0.28%		$349.94$344.171.00 million shs$41.89 billion
03/15/2024$348.89$348.15
-0.21%		$349.28$344.502.46 million shs$42.00 billion
03/14/2024$345.20$348.89
+1.07%		$349.47$343.02947,212 shs$42.09 billion
03/13/2024$345.38$345.20
-0.05%		$351.36$344.541.06 million shs$41.65 billion
03/12/2024$347.03$345.38
-0.48%		$348.37$340.091.32 million shs$41.67 billion
03/11/2024$339.35$347.03
+2.26%		$349.20$338.621.16 million shs$41.87 billion
03/08/2024$340.72$339.35
-0.40%		$344.43$338.441.15 million shs$40.94 billion
03/07/2024$339.07$340.72
+0.49%		$342.15$334.541.57 million shs$41.11 billion
03/06/2024$337.92$339.07
+0.34%		$342.09$336.521.55 million shs$40.91 billion
03/05/2024$346.83$337.92
-2.57%		$351.82$337.142.56 million shs$40.77 billion
03/04/2024$352.03$346.83
-1.48%		$352.81$346.601.79 million shs$41.85 billion
03/01/2024$350.32$352.03
+0.49%		$352.11$346.261.54 million shs$42.47 billion
02/29/2024$351.15$350.32
-0.24%		$353.46$346.322.28 million shs$42.27 billion
02/28/2024$362.71$351.15
-3.19%		$361.30$350.512.13 million shs$42.37 billion
02/27/2024$359.95$362.71
+0.77%		$366.58$357.181.45 million shs$43.76 billion
02/26/2024$362.91$359.95
-0.82%		$366.71$357.891.21 million shs$43.43 billion
02/23/2024$368.08$362.65
-1.48%		$369.30$361.551.37 million shs$43.75 billion
02/22/2024$367.42$368.08
+0.18%		$369.34$362.871.21 million shs$44.41 billion
02/21/2024$367.23$367.42
+0.05%		$369.52$364.90876,698 shs$44.33 billion
02/20/2024$366.92$367.23
+0.08%		$369.22$365.001.12 million shs$44.31 billion
02/19/2024$366.92$366.92$368.93$365.26954,700 shs$44.27 billion
02/16/2024$364.00$366.92
+0.80%		$368.93$365.26944,921 shs$45.17 billion
02/15/2024$362.29$364.00
+0.47%		$366.67$362.511.25 million shs$44.81 billion
02/14/2024$364.51$362.29
-0.61%		$364.12$360.891.11 million shs$44.60 billion
02/13/2024$369.14$364.51
-1.25%		$373.27$364.341.26 million shs$44.87 billion
02/12/2024$370.28$369.14
-0.31%		$371.71$367.29987,750 shs$45.44 billion
02/09/2024$367.65$370.28
+0.72%		$371.16$366.131.12 million shs$45.59 billion
02/08/2024$368.57$367.65
-0.25%		$372.93$366.931.58 million shs$45.26 billion
02/07/2024$366.35$368.57
+0.61%		$371.85$365.662.31 million shs$45.38 billion
02/06/2024$361.00$366.35
+1.48%		$368.42$359.022.26 million shs$45.10 billion
02/05/2024$378.87$361.00
-4.72%		$375.75$358.643.40 million shs$44.44 billion
02/02/2024$375.74$378.87
+0.83%		$382.84$374.221.76 million shs$46.64 billion
02/01/2024$378.06$375.74
-0.61%		$379.50$370.003.05 million shs$46.26 billion
01/31/2024$376.84$378.06
+0.32%		$383.44$375.512.15 million shs$46.54 billion
01/30/2024$365.94$376.84
+2.98%		$378.00$365.963.06 million shs$46.39 billion

Related Companies:
This page (NYSE:HUM) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society