NYSE:HUM | Historical Stock Price | HUMANA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.87$17.49$62.86$225.85$811.49$2,915.721981-12-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$22.63$101.34468,600——
1994-12-29$23.13$103.57223,700——
1994-12-28$23.13$103.57437,600——
1994-12-27$23.00$103.01526,500——
1994-12-23$22.13$99.10131,600——
1994-12-22$22.00$98.54449,900——
1994-12-21$22.25$99.66442,800——
1994-12-20$22.00$98.54587,400——
1994-12-19$22.50$100.78723,900——
1994-12-16$22.00$98.54678,700——
1994-12-15$22.00$98.541,485,800——
1994-12-14$21.75$97.421,512,600——
1994-12-13$20.88$93.501,161,600——
1994-12-12$20.63$92.381,345,000——
1994-12-09$19.13$85.662,442,500——
1994-12-08$18.50$82.862,522,600——
1994-12-07$20.63$92.38706,500——
1994-12-06$21.88$97.98575,000——
1994-12-05$21.00$94.06260,800——
1994-12-02$21.63$96.86879,400——
1994-12-01$22.50$100.78544,000——
1994-11-30$22.38$100.22359,100——
1994-11-29$22.25$99.66275,900——
1994-11-28$22.00$98.54339,200——
1994-11-25$21.75$97.4288,400——
1994-11-23$21.63$96.86589,700——
1994-11-22$21.75$97.42417,300——
1994-11-21$22.25$99.66353,800——
1994-11-18$22.38$100.22440,000——
1994-11-17$22.88$102.45422,700——
1994-11-16$23.25$104.13298,400——
1994-11-15$23.75$106.37404,100——
1994-11-14$23.13$103.57222,400——
1994-11-11$23.25$104.13146,600——
1994-11-10$23.50$105.25174,600——
1994-11-09$23.38$104.69401,600——
1994-11-08$23.13$103.57249,900——
1994-11-07$22.88$102.45476,000——
1994-11-04$23.38$104.69301,000——
1994-11-03$23.00$103.01505,200——
1994-11-02$23.25$104.13302,100——
1994-11-01$23.63$105.81578,700——
1994-10-31$24.38$109.17341,300——
1994-10-28$24.88$111.41410,100——
1994-10-27$24.63$110.29750,400——
1994-10-26$24.00$107.49876,500——
1994-10-25$23.25$104.13262,400——
1994-10-24$22.25$99.66515,900——
1994-10-21$22.88$102.45586,400——
1994-10-20$22.88$102.45887,000——
1994-10-19$23.38$104.69630,300——
1994-10-18$23.50$105.25328,700——
1994-10-17$23.88$106.93398,800——
1994-10-14$24.13$108.05556,200——
1994-10-13$24.25$108.61971,900——
1994-10-12$24.00$107.49907,700——
1994-10-11$23.75$106.37599,500——
1994-10-10$23.75$106.37590,900——
1994-10-07$23.50$105.25885,200——
1994-10-06$22.13$99.10814,000——
1994-10-05$21.75$97.42961,500——
1994-10-04$22.50$100.78672,600——
1994-10-03$23.13$103.57831,900——
1994-09-30$23.63$105.81344,200——
1994-09-29$23.00$103.01374,600——
1994-09-28$23.38$104.69405,500——
1994-09-27$23.00$103.01339,200——
1994-09-26$22.75$101.90607,600——
1994-09-23$22.00$98.54506,500——
1994-09-22$21.88$97.98529,700——
1994-09-21$22.50$100.78746,000——
1994-09-20$22.75$101.90695,100——
1994-09-19$23.13$103.57560,900——
1994-09-16$22.38$100.22710,100——
1994-09-15$23.00$103.01470,700——
1994-09-14$23.00$103.011,218,400——
1994-09-13$23.25$104.13961,700——
1994-09-12$22.13$99.10815,200——
1994-09-09$23.25$104.131,090,900——
1994-09-08$22.50$100.781,111,200——
1994-09-07$21.63$96.861,456,600——
1994-09-06$20.75$92.94665,100——
1994-09-02$21.63$96.86612,200——
1994-09-01$21.50$96.30520,800——
1994-08-31$21.25$95.181,130,500——
1994-08-30$21.13$94.62295,700——
1994-08-29$21.50$96.30570,600——
1994-08-26$21.00$94.061,191,700——
1994-08-25$21.00$94.06911,900——
1994-08-24$20.25$90.70478,000——
1994-08-23$20.13$90.14602,100——
1994-08-22$19.88$89.02645,800——
1994-08-19$19.38$86.78230,200——
1994-08-18$19.50$87.34380,800——
1994-08-17$19.13$85.66614,900——
1994-08-16$18.88$84.541,035,000——
1994-08-15$19.00$85.101,234,800——
1994-08-12$18.88$84.541,878,700——
1994-08-11$19.50$87.34462,600——
1994-08-10$19.50$87.34491,700——
1994-08-09$19.13$85.66286,700——
1994-08-08$18.63$83.42306,200——
1994-08-05$18.38$82.30360,600——
1994-08-04$18.88$84.54270,200——
1994-08-03$19.13$85.66372,600——
1994-08-02$19.63$87.90799,800——
1994-08-01$19.38$86.78829,100——
1994-07-29$18.75$83.981,099,900——
1994-07-28$18.25$81.741,124,100——
1994-07-27$18.75$83.981,013,900——
1994-07-26$18.25$81.74807,700——
1994-07-25$18.13$81.181,016,300——
1994-07-22$18.38$82.303,654,200——
1994-07-21$17.63$78.943,159,300——
1994-07-20$17.00$76.141,858,800——
1994-07-19$17.00$76.14788,500——
1994-07-18$17.38$77.82593,300——
1994-07-15$17.38$77.82720,700——
1994-07-14$17.63$78.94440,200——
1994-07-13$17.50$78.38807,800——
1994-07-12$17.63$78.94828,300——
1994-07-11$17.13$76.70553,600——
1994-07-08$17.75$79.50712,500——
1994-07-07$17.38$77.821,829,000——
1994-07-06$16.88$75.58893,200——
1994-07-05$16.63$74.46736,900——
1994-07-01$16.38$73.341,058,000——
1994-06-30$16.13$72.221,823,700——
1994-06-29$17.50$78.38968,200——
1994-06-28$18.13$81.18535,100——
1994-06-27$17.88$80.06549,500——
1994-06-24$17.63$78.941,373,800——
1994-06-23$17.63$78.941,184,100——
1994-06-22$18.50$82.86696,500——
1994-06-21$19.38$86.781,570,200——
1994-06-20$19.88$89.02268,500——
1994-06-17$20.13$90.14458,000——
1994-06-16$20.50$91.82494,200——
1994-06-15$20.25$90.701,007,100——
1994-06-14$19.50$87.34340,600——
1994-06-13$19.25$86.22381,700——
1994-06-10$19.13$85.66477,900——
1994-06-09$18.38$82.30468,100——
1994-06-08$18.88$84.54638,800——
1994-06-07$19.63$87.90349,600——
1994-06-06$19.88$89.02413,000——
1994-06-03$19.63$87.90777,000——
1994-06-02$19.75$88.46748,900——
1994-06-01$20.75$92.94590,900——
1994-05-31$20.50$91.82436,400——
1994-05-27$20.25$90.70403,000——
1994-05-26$20.75$92.94308,800——
1994-05-25$20.75$92.94761,900——
1994-05-24$20.13$90.14658,100——
1994-05-23$19.75$88.46561,100——
1994-05-20$20.38$91.26381,500——
1994-05-19$20.38$91.26730,800——
1994-05-18$20.63$92.381,022,600——
1994-05-17$19.88$89.021,267,100——
1994-05-16$19.50$87.34433,200——
1994-05-13$19.00$85.10313,200——
1994-05-12$19.25$86.22543,000——
1994-05-11$18.25$81.74442,900——
1994-05-10$19.00$85.10354,300——
1994-05-09$19.38$86.78488,200——
1994-05-06$19.88$89.02582,800——
1994-05-05$20.00$89.58610,800——
1994-05-04$19.38$86.78404,800——
1994-05-03$19.88$89.02969,700——
1994-05-02$18.88$84.54572,000——
1994-04-29$18.50$82.86317,500——
1994-04-28$18.88$84.54557,900——
1994-04-26$19.13$85.66375,300——
1994-04-25$19.13$85.66717,200——
1994-04-22$18.88$84.54750,800——
1994-04-21$18.88$84.541,285,900——
1994-04-20$17.13$76.701,794,300——
1994-04-19$18.75$83.981,070,200——
1994-04-18$19.75$88.46387,100——
1994-04-15$19.88$89.02335,100——
1994-04-14$20.13$90.14433,500——
1994-04-13$19.25$86.22486,000——
1994-04-12$19.88$89.02401,300——
1994-04-11$20.25$90.70417,600——
1994-04-08$20.25$90.70312,100——
1994-04-07$20.13$90.14607,100——
1994-04-06$19.75$88.46594,300——
1994-04-05$19.88$89.02966,500——
1994-04-04$18.25$81.74762,800——
1994-03-31$18.50$82.861,436,800——
1994-03-30$18.38$82.302,026,400——
1994-03-29$19.00$85.10916,600——
1994-03-28$20.38$91.26329,500——
1994-03-25$21.13$94.62410,600——
1994-03-24$21.13$94.62657,900——
1994-03-23$22.00$98.54661,400——
1994-03-22$21.88$97.98605,700——
1994-03-21$22.13$99.101,019,700——
1994-03-18$21.50$96.30588,600——
1994-03-17$20.88$93.50438,800——
1994-03-16$20.75$92.94332,000——
1994-03-15$21.00$94.06468,600——
1994-03-14$20.63$92.38351,900——
1994-03-11$20.13$90.14337,800——
1994-03-10$20.50$91.82296,300——
1994-03-09$20.75$92.94814,000——
1994-03-08$20.25$90.70489,900——
1994-03-07$20.00$89.58559,100——
1994-03-04$19.25$86.22480,300——
1994-03-03$19.50$87.34674,000——
1994-03-02$19.13$85.661,254,700——
1994-03-01$19.25$86.22639,900——
1994-02-28$19.50$87.34615,200——
1994-02-25$19.88$89.02586,100——
1994-02-24$19.88$89.02718,000——
1994-02-23$20.38$91.26508,300——
1994-02-22$20.00$89.58514,200——
1994-02-18$20.25$90.70742,600——
1994-02-17$21.13$94.62427,900——
1994-02-16$21.38$95.74381,400——
1994-02-15$21.00$94.06742,600——
1994-02-14$21.38$95.74531,300——
1994-02-11$20.75$92.94579,400——
1994-02-10$20.75$92.94926,400——
1994-02-09$21.00$94.061,025,300——
1994-02-08$21.25$95.18977,800——
1994-02-07$21.00$94.061,204,600——
1994-02-04$19.75$88.461,631,300——
1994-02-03$21.50$96.301,727,500——
1994-02-02$21.50$96.302,617,100——
1994-02-01$21.13$94.622,785,500——
1994-01-31$20.25$90.702,329,400——
1994-01-28$19.38$86.781,894,200——
1994-01-27$18.63$83.421,431,800——
1994-01-26$18.63$83.42309,700——
1994-01-25$18.63$83.42981,500——
1994-01-24$19.00$85.10540,300——
1994-01-21$19.13$85.66682,200——
1994-01-20$18.88$84.54571,800——
1994-01-19$18.88$84.54784,100——
1994-01-18$19.25$86.222,197,700——
1994-01-17$18.63$83.421,403,200——
1994-01-14$18.13$81.18939,900——
1994-01-13$18.25$81.741,726,200——
1994-01-12$17.63$78.941,346,100——
1994-01-11$17.75$79.50733,200——
1994-01-10$17.75$79.50702,900——
1994-01-07$17.50$78.38930,200——
1994-01-06$16.88$75.581,045,600——
1994-01-05$17.50$78.38372,400——
1994-01-04$17.63$78.94482,100——
1994-01-03$17.50$78.38366,400——