MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HUM — Humana Inc.
NYSEHumana Inc.
$404.07
+15.71(+4.05%)
- O
- 389.98
- H
- 409.17
- L
- 385.20
- V
- 1.4M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$404.07
Period Return+53.28%
Period High$428.88
Period Low$163.11
Avg Daily Volume1.69M
Total Trading Days365
HUM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $389.98 | $409.17 | $385.20 | $404.07 | +$15.71 | +4.05% | 1,402,341 | $399.62 | $385.20 $409.17 |
| Oct 2, 2026 | $378.54 | $390.00 | $378.50 | $388.36 | +$8.68 | +2.29% | 765,061 | $385.90 | $378.50 $390.00 |
| Oct 1, 2026 | $380.00 | $386.86 | $376.23 | $379.68 | $-1.89 | -0.50% | 891,930 | $379.59 | $376.23 $386.86 |
| Sep 30, 2026 | $385.54 | $391.33 | $378.50 | $381.57 | $-5.30 | -1.37% | 1,312,737 | $383.85 | $378.50 $391.33 |
| Sep 29, 2026 | $386.78 | $395.23 | $385.54 | $386.87 | $-2.76 | -0.71% | 1,892,586 | $388.51 | $385.54 $395.23 |
| Sep 28, 2026 | $397.43 | $408.19 | $389.10 | $389.63 | $-8.30 | -2.09% | 1,492,913 | $394.70 | $389.10 $408.19 |
| Sep 25, 2026 | $389.70 | $413.57 | $386.71 | $397.93 | +$17.61 | +4.63% | 1,938,501 | $401.64 | $386.71 $413.57 |
| Sep 24, 2026 | $374.54 | $382.30 | $372.08 | $380.32 | +$5.54 | +1.48% | 899,023 | $378.57 | $372.08 $382.30 |
| Sep 23, 2026 | $370.00 | $377.68 | $369.13 | $374.78 | +$2.78 | +0.75% | 798,637 | $375.02 | $369.13 $377.68 |
| Sep 22, 2026 | $378.42 | $379.91 | $370.00 | $372.00 | $-6.58 | -1.74% | 858,138 | $372.79 | $370.00 $379.91 |
| Sep 21, 2026 | $386.20 | $386.67 | $374.35 | $378.58 | $-7.64 | -1.98% | 925,969 | $378.16 | $374.35 $386.67 |
| Sep 18, 2026 | $384.81 | $386.22 | $380.04 | $386.22 | +$1.70 | +0.44% | 1,681,386 | $385.17 | $380.04 $386.22 |
| Sep 17, 2026 | $386.62 | $387.83 | $380.41 | $384.52 | $-0.20 | -0.05% | 850,196 | $384.62 | $380.41 $387.83 |
| Sep 16, 2026 | $396.41 | $396.52 | $382.92 | $384.72 | $-11.90 | -3.00% | 1,036,292 | $386.42 | $382.92 $396.52 |
| Sep 15, 2026 | $405.29 | $405.29 | $393.56 | $396.62 | $-10.40 | -2.56% | 849,515 | $396.70 | $393.56 $405.29 |
| Sep 14, 2026 | $409.01 | $415.77 | $406.89 | $407.02 | $-2.78 | -0.68% | 705,857 | $410.48 | $406.89 $415.77 |
| Sep 11, 2026 | $404.76 | $410.99 | $401.17 | $409.80 | +$9.07 | +2.26% | 684,068 | $408.11 | $401.17 $410.99 |
| Sep 10, 2026 | $402.84 | $413.34 | $400.09 | $400.73 | +$0.71 | +0.18% | 922,288 | $402.74 | $400.09 $413.34 |
| Sep 9, 2026 | $416.84 | $419.97 | $386.83 | $400.02 | $-3.07 | -0.76% | 972,750 | $399.85 | $386.83 $419.97 |
| Sep 8, 2026 | $395.55 | $409.31 | $393.68 | $403.09 | +$1.55 | +0.39% | 755,412 | $403.21 | $393.68 $409.31 |
| Sep 4, 2026 | $404.34 | $409.06 | $398.59 | $401.54 | $-4.98 | -1.23% | 783,105 | $402.17 | $398.59 $409.06 |
| Sep 3, 2026 | $401.96 | $413.50 | $397.87 | $406.52 | +$5.55 | +1.38% | 778,890 | $407.69 | $397.87 $413.50 |
| Sep 2, 2026 | $395.67 | $408.30 | $395.00 | $400.97 | +$6.09 | +1.54% | 1,135,730 | $401.36 | $395.00 $408.30 |
| Sep 1, 2026 | $387.68 | $398.32 | $386.32 | $394.88 | +$11.65 | +3.04% | 1,059,658 | $392.18 | $386.32 $398.32 |
| Aug 31, 2026 | $385.36 | $388.49 | $382.11 | $383.23 | $-2.31 | -0.60% | 1,020,650 | $383.85 | $382.11 $388.49 |
| Aug 28, 2026 | $392.71 | $397.33 | $385.22 | $385.54 | $-7.09 | -1.81% | 746,602 | $388.71 | $385.22 $397.33 |
| Aug 27, 2026 | $386.67 | $397.00 | $386.45 | $392.63 | +$1.57 | +0.40% | 899,479 | $392.88 | $386.45 $397.00 |
| Aug 26, 2026 | $390.00 | $403.15 | $386.55 | $391.06 | +$1.35 | +0.35% | 908,160 | $391.49 | $386.55 $403.15 |
| Aug 25, 2026 | $388.99 | $390.00 | $380.95 | $389.71 | +$3.10 | +0.80% | 954,876 | $387.37 | $380.95 $390.00 |
| Aug 24, 2026 | $380.49 | $389.85 | $379.27 | $386.61 | +$7.73 | +2.04% | 1,455,018 | $384.62 | $379.27 $389.85 |