Humana Stock Price History
NYSE: HUMHealth CareMedical SpecialitiesUSD
387.12-9.39 (-2.37%)
At close: Oct 8, 4:01 PM ET · Delayed 15 min
HUM price history at a glance
The price history for Humana (HUM) on this page begins on December 28, 1981, when the stock closed at $9.72; it most recently closed at $387.12 on October 5, 2026. The highest price in this record is $571.30, reached on October 31, 2022; the latest close is 32.2% below that peak. Across the 44 complete calendar years in the table, HUM finished higher in 28 and lower in 16. Its best year was 2003 (+120.5%) and its worst was 1999 (-54.0%).
Over roughly 45 years the share price changed +3881.8%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, HUM has gained 34.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $571.30
- Date of high
- Oct 31, 2022
- Low since 1981
- $4.75
- Date of low
- Jun 12, 2000
- 52-week high
- $428.88
- 52-week low
- $163.11
- Last close
- $396.51
HUM returns
1 week
+3.92%
1 month
-1.63%
3 months
+0.06%
6 months
+99.86%
Year to date
+54.81%
1 year
+34.30%
3 years
-21.63%
5 years
-10.09%
HUM price return, excluding dividends.
HUM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 387.12 | +46.37% |
| 2025 | 264.48 | +0.77% |
| 2024 | 262.47 | -42.67% |
| 2023 | 457.81 | -10.62% |
| 2022 | 512.19 | +10.42% |
| 2021 | 463.86 | +13.06% |
| 2020 | 410.27 | +12.45% |
| 2019 | 364.86 | +31.90% |
| 2018 | 276.62 | +11.51% |
| 2017 | 248.07 | +21.59% |
| 2016 | 204.03 | +14.30% |
| 2015 | 178.51 | +24.84% |
| 2014 | 142.99 | +40.52% |
| 2013 | 101.76 | +50.82% |
| 2012 | 67.47 | -22.99% |
| 2011 | 87.61 | +60.05% |
| 2010 | 54.74 | +24.72% |
| 2009 | 43.89 | +17.76% |
| 2008 | 37.27 | -53.10% |
| 2007 | 79.47 | +43.68% |
| 2006 | 55.31 | +1.80% |
| 2005 | 54.33 | +82.99% |
| 2004 | 29.69 | +29.48% |
| 2003 | 22.93 | +120.48% |
| 2002 | 10.40 | -9.96% |
| 2001 | 11.55 | -24.26% |
| 2000 | 15.25 | +86.26% |
| 1999 | 8.19 | -54.04% |
| 1998 | 17.81 | -15.68% |
| 1997 | 21.13 | +11.18% |
| 1996 | 19.00 | -30.59% |
| 1995 | 27.38 | +20.99% |
| 1994 | 22.63 | +27.46% |
| 1993 | 17.75 | -13.41% |
| 1992 | 20.50 | -23.72% |
| 1991 | 26.88 | -0.46% |
| 1990 | 27.00 | -7.95% |
| 1989 | 29.33 | +73.40% |
| 1988 | 16.92 | +31.82% |
| 1987 | 12.83 | -4.35% |
| 1986 | 13.42 | -35.60% |
| 1985 | 20.83 | +37.36% |
| 1984 | 15.17 | +4.00% |
| 1983 | 14.58 | -22.22% |
| 1982 | 18.75 | +92.86% |
| 1981* | 9.72 | 0.00% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
HUM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 410.00 | 410.00 | 394.81 | 396.51 | -1.92% | |
| 405.02 | 408.04 | 396.04 | 404.27 | +0.05% | |
| 389.98 | 409.17 | 385.20 | 404.07 | +4.05% | |
| 378.54 | 390.00 | 378.50 | 388.36 | +2.29% | |
| 380.00 | 386.86 | 376.23 | 379.68 | -0.50% | |
| 385.54 | 391.33 | 378.50 | 381.57 | -1.37% | |
| 386.78 | 395.23 | 385.54 | 386.87 | -0.71% | |
| 397.43 | 408.19 | 389.10 | 389.63 | -2.09% | |
| 389.70 | 413.57 | 386.71 | 397.93 | +4.63% | |
| 374.54 | 382.30 | 372.08 | 380.32 | +1.48% | |
| 370.00 | 377.68 | 369.13 | 374.78 | +0.75% | |
| 378.42 | 379.91 | 370.00 | 372.00 | -1.74% | |
| 386.20 | 386.67 | 374.35 | 378.58 | -1.98% | |
| 384.81 | 386.22 | 380.04 | 386.22 | +0.44% | |
| 386.62 | 387.83 | 380.41 | 384.52 | -0.05% | |
| 396.41 | 396.52 | 382.92 | 384.72 | -3.00% | |
| 405.29 | 405.29 | 393.56 | 396.62 | -2.56% | |
| 409.01 | 415.77 | 406.89 | 407.02 | -0.68% | |
| 404.76 | 410.99 | 401.17 | 409.80 | +2.26% | |
| 402.84 | 413.34 | 400.09 | 400.73 | +0.18% | |
| 416.84 | 419.97 | 386.83 | 400.02 | -0.76% | |
| 395.55 | 409.31 | 393.68 | 403.09 | +0.39% | |
| 404.34 | 409.06 | 398.59 | 401.54 | -1.23% | |
| 401.96 | 413.50 | 397.87 | 406.52 | +1.38% | |
| 395.67 | 408.30 | 395.00 | 400.97 | +1.54% | |
| 387.68 | 398.32 | 386.32 | 394.88 | +3.04% | |
| 385.36 | 388.49 | 382.11 | 383.23 | -0.60% | |
| 392.71 | 397.33 | 385.22 | 385.54 | -1.81% | |
| 386.67 | 397.00 | 386.45 | 392.63 | +0.40% | |
| 390.00 | 403.15 | 386.55 | 391.06 | +0.35% | |
| 388.99 | 390.00 | 380.95 | 389.71 | +0.80% | |
| 380.49 | 389.85 | 379.27 | 386.61 | +2.04% | |
| 381.69 | 387.98 | 378.63 | 378.88 | -0.49% | |
| 374.29 | 387.79 | 374.29 | 380.73 | +0.72% | |
| 385.00 | 387.61 | 371.50 | 378.02 | -1.04% | |
| 384.00 | 392.53 | 381.69 | 382.00 | -0.60% | |
| 386.52 | 387.09 | 380.06 | 384.31 | -1.22% | |
| 384.00 | 389.70 | 380.09 | 389.05 | +1.06% | |
| 390.27 | 392.58 | 382.51 | 384.97 | -0.99% | |
| 371.98 | 389.48 | 370.38 | 388.83 | +4.29% | |
| 386.51 | 389.53 | 371.96 | 372.82 | -3.34% | |
| 385.00 | 393.48 | 384.09 | 385.70 | +0.18% | |
| 364.00 | 385.66 | 363.78 | 385.00 | +4.84% | |
| 366.46 | 369.99 | 355.71 | 367.24 | +0.94% | |
| 362.80 | 367.92 | 353.69 | 363.82 | +0.46% | |
| 374.62 | 374.66 | 360.18 | 362.16 | -3.30% | |
| 365.00 | 374.52 | 360.76 | 374.50 | +2.92% | |
| 371.69 | 372.15 | 362.86 | 363.86 | -0.76% | |
| 363.77 | 376.45 | 357.38 | 366.66 | +0.34% | |
| 388.20 | 395.30 | 355.81 | 365.41 | -5.99% | |
| 378.68 | 389.24 | 371.50 | 388.71 | +1.98% | |
| 390.58 | 391.41 | 376.51 | 381.15 | -2.10% | |
| 395.49 | 399.61 | 387.41 | 389.32 | -1.31% | |
| 394.50 | 397.40 | 389.21 | 394.50 | -0.78% | |
| 400.68 | 404.61 | 394.86 | 397.60 | -1.67% | |
| 399.42 | 407.34 | 396.51 | 404.34 | +1.54% | |
| 400.32 | 406.54 | 396.44 | 398.20 | -0.45% | |
| 387.50 | 401.37 | 385.79 | 400.00 | +3.50% | |
| 424.54 | 428.88 | 385.22 | 386.48 | -5.22% | |
| 401.83 | 412.33 | 394.46 | 407.78 | +0.25% | |
| 410.00 | 412.67 | 403.81 | 406.77 | +0.19% | |
| 399.71 | 409.37 | 396.52 | 406.00 | +3.51% | |
| 398.66 | 398.66 | 390.46 | 392.22 | -1.39% | |
| 394.96 | 403.41 | 390.97 | 397.76 | +0.37% | |
| 396.20 | 405.05 | 393.34 | 396.29 | +0.42% | |
| 395.15 | 400.00 | 391.82 | 394.62 | +0.45% | |
| 398.00 | 400.00 | 388.10 | 392.86 | -0.98% | |
| 412.22 | 415.00 | 391.64 | 396.75 | -3.09% | |
| 395.67 | 414.82 | 391.97 | 409.42 | +3.07% | |
| 389.36 | 398.80 | 385.84 | 397.22 | +2.14% | |
| 381.38 | 390.02 | 377.54 | 388.90 | +1.32% | |
| 374.33 | 385.49 | 372.61 | 383.84 | +2.09% | |
| 358.55 | 379.65 | 358.55 | 376.00 | +3.97% | |
| 361.93 | 365.63 | 353.06 | 361.64 | +0.70% | |
| 361.90 | 365.99 | 358.73 | 359.13 | -0.44% | |
| 363.23 | 369.96 | 356.38 | 360.72 | +0.02% | |
| 363.53 | 369.89 | 357.42 | 360.65 | -0.37% | |
| 367.73 | 368.29 | 359.45 | 362.00 | -2.03% | |
| 380.46 | 380.86 | 368.69 | 369.49 | -2.83% | |
| 374.04 | 380.79 | 363.79 | 380.26 | +0.27% | |
| 370.74 | 379.50 | 365.51 | 379.22 | +2.86% | |
| 368.85 | 372.70 | 364.36 | 368.69 | +1.16% | |
| 364.34 | 369.34 | 359.58 | 364.46 | +0.35% | |
| 357.33 | 365.22 | 355.30 | 363.18 | +2.02% | |
| 345.63 | 356.01 | 343.92 | 355.98 | +1.69% | |
| 348.84 | 351.88 | 342.71 | 350.08 | +0.08% | |
| 336.28 | 351.88 | 333.55 | 349.80 | +6.80% | |
| 321.20 | 332.26 | 321.20 | 327.54 | +2.08% | |
| 325.15 | 328.31 | 318.13 | 320.88 | -2.26% | |
| 318.55 | 333.31 | 316.00 | 328.31 | +7.49% | |
| 309.13 | 309.24 | 303.01 | 305.42 | -1.06% | |
| 306.31 | 309.71 | 304.00 | 308.70 | +0.79% | |
| 304.64 | 307.70 | 302.04 | 306.27 | +1.52% | |
| 305.60 | 306.46 | 300.31 | 301.69 | -2.03% | |
| 305.04 | 309.21 | 302.00 | 307.95 | +1.41% | |
| 303.69 | 306.65 | 300.00 | 303.68 | -0.14% | |
| 314.50 | 315.66 | 304.05 | 304.10 | -2.08% | |
| 304.78 | 313.19 | 302.09 | 310.55 | +1.49% | |
| 300.54 | 306.56 | 293.36 | 306.00 | +0.29% | |
| 302.00 | 310.94 | 295.00 | 305.12 | +1.25% | |
| 302.78 | 305.99 | 298.09 | 301.35 | -1.15% | |
| 298.34 | 308.50 | 292.07 | 304.85 | +3.22% | |
| 273.81 | 297.46 | 271.96 | 295.35 | +7.69% | |
| 272.08 | 284.30 | 269.96 | 274.26 | -0.25% | |
| 250.00 | 274.97 | 247.50 | 274.96 | +11.27% | |
| 245.78 | 248.31 | 239.65 | 247.12 | +0.32% | |
| 241.31 | 251.78 | 241.07 | 246.33 | +2.84% | |
| 237.93 | 242.70 | 237.60 | 239.53 | +0.66% | |
| 234.17 | 238.39 | 233.71 | 237.96 | +1.85% | |
| 237.76 | 238.13 | 231.12 | 233.63 | -1.19% | |
| 242.94 | 246.82 | 236.29 | 236.44 | -2.75% | |
| 217.19 | 244.55 | 213.90 | 243.12 | +5.83% | |
| 225.00 | 234.21 | 225.00 | 229.72 | +2.73% | |
| 215.00 | 224.68 | 214.25 | 223.62 | +3.90% | |
| 214.13 | 215.40 | 211.68 | 215.23 | +0.13% | |
| 218.46 | 219.80 | 212.79 | 214.95 | -1.13% | |
| 219.26 | 219.86 | 213.89 | 217.40 | +0.02% | |
| 221.71 | 223.74 | 216.49 | 217.36 | +3.34% | |
| 204.29 | 210.59 | 203.92 | 210.34 | +2.53% | |
| 201.80 | 205.53 | 200.33 | 205.14 | +2.18% | |
| 198.82 | 201.75 | 196.21 | 200.76 | +1.20% | |
| 196.73 | 198.74 | 193.00 | 198.37 | +1.10% | |
| 198.51 | 201.79 | 195.55 | 196.21 | -1.02% | |
| 191.00 | 198.45 | 190.02 | 198.23 | +3.16% | |
| 198.71 | 199.79 | 191.89 | 192.15 | -2.62% | |
| 197.05 | 200.44 | 194.54 | 197.32 | -0.54% | |
| 199.47 | 201.47 | 195.73 | 198.39 | +0.63% | |
| 202.00 | 203.50 | 190.05 | 197.15 | +7.94% | |
| 178.40 | 184.70 | 177.54 | 182.65 | +2.71% | |
| 176.50 | 181.00 | 174.84 | 177.83 | +0.50% | |
| 173.53 | 178.84 | 172.04 | 176.95 | +2.05% | |
| 167.61 | 174.21 | 167.11 | 173.39 | +4.45% | |
| 170.51 | 170.51 | 164.50 | 166.00 | -1.83% | |
| 173.50 | 174.60 | 167.11 | 169.09 | -3.45% | |
| 173.23 | 175.20 | 172.51 | 175.14 | +0.52% | |
| 174.00 | 175.17 | 169.29 | 174.24 | +1.17% | |
| 169.16 | 174.83 | 167.58 | 172.23 | +1.23% | |
| 172.37 | 173.58 | 166.53 | 170.14 | +0.14% | |
| 165.00 | 170.59 | 163.11 | 169.90 | +2.07% | |
| 170.75 | 173.08 | 165.47 | 166.45 | -2.33% | |
| 169.00 | 172.42 | 167.56 | 170.42 | -0.20% | |
| 171.57 | 173.10 | 169.24 | 170.77 | +0.46% | |
| 167.59 | 173.11 | 167.17 | 169.99 | +2.76% | |
| 165.45 | 169.16 | 165.00 | 165.43 | +1.08% | |
| 170.64 | 170.94 | 163.60 | 163.67 | -4.26% | |
| 173.00 | 174.63 | 169.78 | 170.95 | -1.54% | |
| 179.71 | 179.98 | 171.96 | 173.62 | -2.75% | |
| 177.95 | 179.27 | 173.82 | 178.53 | -0.35% | |
| 181.46 | 181.46 | 178.19 | 179.15 | -0.89% | |
| 181.22 | 183.69 | 177.85 | 180.75 | -1.29% | |
| 181.29 | 184.82 | 180.51 | 183.11 | +0.84% | |
| 184.47 | 184.85 | 176.71 | 181.58 | -3.04% | |
| 188.43 | 189.50 | 182.00 | 187.28 | -1.71% | |
| 185.69 | 192.00 | 184.06 | 190.54 | +1.99% | |
| 178.85 | 187.44 | 177.75 | 186.83 | +6.12% | |
| 177.80 | 179.18 | 175.25 | 176.06 | +0.81% | |
| 180.50 | 180.89 | 173.27 | 174.64 | -3.60% | |
| 188.88 | 189.62 | 180.83 | 181.16 | -4.57% | |
| 190.55 | 191.81 | 187.50 | 189.83 | -0.35% | |
| 187.86 | 192.02 | 183.67 | 190.50 | +1.81% | |
| 185.28 | 187.97 | 183.05 | 187.12 | +1.15% | |
| 184.28 | 187.65 | 183.00 | 184.99 | +0.48% | |
| 178.84 | 184.50 | 178.42 | 184.10 | +2.95% | |
| 172.70 | 181.79 | 170.50 | 178.83 | +1.96% | |
| 170.96 | 182.92 | 169.61 | 175.40 | -3.25% | |
| 189.57 | 191.56 | 180.89 | 181.30 | -4.32% | |
| 192.98 | 195.20 | 188.67 | 189.49 | -2.29% | |
| 189.23 | 196.75 | 189.23 | 193.94 | +0.20% | |
| 191.77 | 196.20 | 189.81 | 193.55 | +0.77% | |
| 190.03 | 196.34 | 190.00 | 192.07 | -0.49% | |
| 187.04 | 193.41 | 186.95 | 193.02 | +3.11% | |
| 188.81 | 192.39 | 186.00 | 187.20 | -4.10% | |
| 194.77 | 197.50 | 192.40 | 195.20 | -0.75% | |
| 195.97 | 197.78 | 193.22 | 196.67 | +1.37% | |
| 206.75 | 207.99 | 191.39 | 194.01 | -6.69% | |
| 219.98 | 223.00 | 206.21 | 207.93 | -21.13% | |
| 264.85 | 269.09 | 261.47 | 263.63 | -1.08% | |
| 265.05 | 269.19 | 264.00 | 266.50 | +0.08% | |
| 270.85 | 274.72 | 265.00 | 266.29 | -1.62% | |
| 270.17 | 271.56 | 265.17 | 270.67 | +1.00% | |
| 271.31 | 279.58 | 267.89 | 268.00 | -1.93% | |
| 282.44 | 283.08 | 271.57 | 273.28 | -3.76% | |
| 274.70 | 285.61 | 269.21 | 283.95 | +3.58% | |
| 273.17 | 278.47 | 272.78 | 274.14 | +0.07% | |
| 276.44 | 277.96 | 272.86 | 273.96 | -0.95% | |
| 276.73 | 277.11 | 271.73 | 276.59 | -0.09% | |
| 279.49 | 280.83 | 276.74 | 276.85 | -0.26% | |
| 276.68 | 282.71 | 275.59 | 277.57 | +0.91% | |
| 276.56 | 278.88 | 273.66 | 275.06 | -1.71% | |
| 274.85 | 284.44 | 274.67 | 279.84 | +1.46% | |
| 264.60 | 277.68 | 263.29 | 275.80 | +4.28% | |
| 256.04 | 266.00 | 256.04 | 264.48 | +3.26% | |
| 258.37 | 261.63 | 256.11 | 256.13 | -1.13% | |
| 258.09 | 261.22 | 257.43 | 259.05 | +0.27% | |
| 258.61 | 260.00 | 257.10 | 258.34 | -0.19% | |
| 258.26 | 259.02 | 254.38 | 258.83 | -0.16% | |
| 258.17 | 259.25 | 256.67 | 259.25 | +0.83% | |
| 256.50 | 258.11 | 255.58 | 257.12 | -0.22% | |
| 255.99 | 263.00 | 255.99 | 257.68 | -0.66% | |
| 259.84 | 262.73 | 258.26 | 259.40 | -0.49% | |
| 259.30 | 266.70 | 257.41 | 260.67 | +0.15% | |
| 257.47 | 266.08 | 256.35 | 260.28 | +0.82% | |
| 268.12 | 270.35 | 256.05 | 258.16 | -6.03% | |
| 268.83 | 274.93 | 265.38 | 274.74 | +2.34% | |
| 267.36 | 274.99 | 267.23 | 268.45 | +0.74% | |
| 256.63 | 271.19 | 254.71 | 266.49 | +3.83% | |
| 249.26 | 256.84 | 247.53 | 256.66 | +2.50% | |
| 255.66 | 258.65 | 249.83 | 250.39 | -2.34% | |
| 260.00 | 262.33 | 256.22 | 256.39 | -0.57% | |
| 262.52 | 264.80 | 256.14 | 257.85 | +1.91% | |
| 255.50 | 257.48 | 251.03 | 253.02 | -1.52% | |
| 242.78 | 258.34 | 241.60 | 256.92 | +6.18% | |
| 242.09 | 244.00 | 238.81 | 241.96 | -0.11% | |
| 246.00 | 246.77 | 241.81 | 242.23 | -1.44% | |
| 246.19 | 247.26 | 242.81 | 245.77 | -0.09% | |
| 237.64 | 246.17 | 235.56 | 245.99 | +3.41% | |
| 228.40 | 238.13 | 228.40 | 237.88 | +3.79% | |
| 229.51 | 229.85 | 222.04 | 229.20 | +0.92% | |
| 223.38 | 231.76 | 221.50 | 227.10 | +1.71% | |
| 231.98 | 233.58 | 222.80 | 223.29 | -2.45% | |
| 237.88 | 239.09 | 226.81 | 228.90 | -2.22% | |
| 232.94 | 238.92 | 230.81 | 234.10 | -0.00% | |
| 236.50 | 239.00 | 233.29 | 234.11 | -1.27% | |
| 235.36 | 237.44 | 230.71 | 237.12 | +0.16% | |
| 240.50 | 242.92 | 236.05 | 236.74 | -1.56% | |
| 243.71 | 246.72 | 240.42 | 240.48 | -1.23% | |
| 239.98 | 245.50 | 238.50 | 243.47 | +2.12% | |
| 248.14 | 249.51 | 237.64 | 238.42 | -5.40% | |
| 251.01 | 256.23 | 248.58 | 252.04 | +0.37% | |
| 261.76 | 264.41 | 250.83 | 251.11 | -5.22% | |
| 260.74 | 265.70 | 251.16 | 264.94 | -6.01% | |
| 279.89 | 284.27 | 276.70 | 281.87 | +0.70% | |
| 277.99 | 280.76 | 271.41 | 279.92 | +0.62% | |
| 285.70 | 287.15 | 277.60 | 278.19 | -2.60% | |
| 293.00 | 293.85 | 284.00 | 285.61 | -2.41% | |
| 293.88 | 296.49 | 291.34 | 292.67 | -0.72% | |
| 297.21 | 299.68 | 288.01 | 294.80 | +0.84% | |
| 290.44 | 294.56 | 290.32 | 292.34 | +0.58% | |
| 291.03 | 292.00 | 287.65 | 290.65 | -0.22% | |
| 283.38 | 293.14 | 280.70 | 291.30 | +1.24% | |
| 295.00 | 295.20 | 287.30 | 287.72 | -2.53% | |
| 284.67 | 295.49 | 281.93 | 295.20 | +3.94% | |
| 275.65 | 284.04 | 275.65 | 284.00 | +3.27% | |
| 266.00 | 279.14 | 266.00 | 275.01 | +2.89% | |
| 262.17 | 267.38 | 261.20 | 267.28 | +1.95% | |
| 260.60 | 262.51 | 256.69 | 262.17 | +0.21% | |
| 266.12 | 268.00 | 257.94 | 261.61 | -3.46% | |
| 280.24 | 281.00 | 270.35 | 271.00 | -3.29% | |
| 285.97 | 285.99 | 275.93 | 280.22 | -3.57% | |
| 301.02 | 301.02 | 290.06 | 290.60 | -2.50% | |
| 295.67 | 302.79 | 293.43 | 298.04 | +0.94% | |
| 298.29 | 298.75 | 290.79 | 295.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUM chart for longer ranges.