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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$68.63$314.441,486,000——
2012-12-28$67.51$309.311,146,200——
2012-12-27$68.00$311.55968,800——
2012-12-26$68.40$312.20879,700——
2012-12-24$68.12$310.92398,500——
2012-12-21$68.39$312.152,058,300——
2012-12-20$68.23$311.421,285,100——
2012-12-19$67.81$309.501,563,300——
2012-12-18$68.33$311.881,735,200——
2012-12-17$66.80$304.891,600,300——
2012-12-14$66.11$301.741,330,100——
2012-12-13$66.87$305.211,272,000——
2012-12-12$67.60$308.541,594,600——
2012-12-11$67.81$309.501,571,600——
2012-12-10$67.00$305.811,983,400——
2012-12-07$66.65$304.212,064,000——
2012-12-06$65.19$297.541,093,800——
2012-12-05$65.06$296.951,778,800——
2012-12-04$65.14$297.321,709,400——
2012-12-03$65.06$296.951,458,500——
2012-11-30$65.41$298.551,691,500——
2012-11-29$65.73$300.011,308,900——
2012-11-28$65.14$297.321,520,500——
2012-11-27$64.39$293.892,810,100——
2012-11-26$66.12$301.791,304,900——
2012-11-23$66.69$304.39718,900——
2012-11-21$66.56$303.801,239,100——
2012-11-20$66.66$304.251,599,500——
2012-11-19$66.95$305.581,558,600——
2012-11-16$65.50$298.963,402,900——
2012-11-15$66.11$301.743,204,800——
2012-11-14$66.62$304.072,784,300——
2012-11-13$68.29$311.694,380,100——
2012-11-12$69.16$315.662,635,200——
2012-11-09$68.77$313.883,607,400——
2012-11-08$69.13$315.534,601,700——
2012-11-07$70.16$320.239,893,700——
2012-11-06$76.16$347.612,920,700——
2012-11-05$75.52$344.694,222,400——
2012-11-02$75.21$343.282,031,400——
2012-11-01$75.94$346.611,940,100——
2012-10-31$74.27$338.992,470,100——
2012-10-26$74.47$339.901,383,600——
2012-10-25$75.55$344.831,490,100——
2012-10-24$75.35$343.921,524,500——
2012-10-23$74.70$340.951,140,100——
2012-10-22$76.20$347.801,463,400——
2012-10-19$74.98$342.231,245,900——
2012-10-18$75.72$345.611,521,400——
2012-10-17$74.81$341.451,181,900——
2012-10-16$75.11$342.822,019,200——
2012-10-15$74.73$341.091,557,100——
2012-10-12$74.82$341.501,416,300——
2012-10-11$75.33$343.831,451,700——
2012-10-10$74.55$340.271,559,400——
2012-10-09$74.79$341.361,425,300——
2012-10-08$74.22$338.76987,900——
2012-10-05$74.05$337.981,300,400——
2012-10-04$74.85$341.642,682,100——
2012-10-03$74.08$338.122,402,000——
2012-10-02$72.71$331.871,123,800——
2012-10-01$71.32$325.521,159,300——
2012-09-28$70.15$320.181,229,600——
2012-09-27$70.40$321.32744,100——
2012-09-26$69.67$317.991,420,800——
2012-09-25$70.77$321.831,423,200——
2012-09-24$70.30$319.691,143,400——
2012-09-21$70.28$319.601,362,800——
2012-09-20$69.92$317.961,048,500——
2012-09-19$69.81$317.461,108,400——
2012-09-18$69.83$317.551,248,700——
2012-09-17$70.63$321.191,068,000——
2012-09-14$71.12$323.422,665,800——
2012-09-13$69.41$315.642,172,000——
2012-09-12$68.84$313.052,047,000——
2012-09-11$70.10$318.781,522,300——
2012-09-10$70.10$318.781,957,300——
2012-09-07$72.23$328.471,271,000——
2012-09-06$71.67$325.921,325,900——
2012-09-05$70.42$320.231,758,100——
2012-09-04$69.72$317.051,399,400——
2012-08-31$70.08$318.691,548,000——
2012-08-30$68.94$313.501,827,900——
2012-08-29$70.73$321.642,607,900——
2012-08-28$69.91$317.921,830,100——
2012-08-27$70.02$318.422,004,600——
2012-08-24$69.95$318.102,145,300——
2012-08-23$69.23$314.821,237,300——
2012-08-22$68.89$313.281,557,600——
2012-08-21$68.24$310.322,150,100——
2012-08-20$68.24$310.322,661,400——
2012-08-17$67.80$308.321,241,600——
2012-08-16$67.93$308.911,944,300——
2012-08-15$67.72$307.962,019,200——
2012-08-14$66.69$303.271,096,600——
2012-08-13$66.95$304.451,939,500——
2012-08-10$67.62$307.501,540,800——
2012-08-09$66.84$303.952,547,600——
2012-08-08$67.64$307.594,323,400——
2012-08-07$64.67$294.093,032,300——
2012-08-06$63.25$287.632,537,700——
2012-08-03$62.70$285.134,307,400——
2012-08-02$62.88$285.953,450,000——
2012-08-01$63.91$290.6310,358,300——
2012-07-31$61.60$280.1311,740,000——
2012-07-30$70.55$320.831,248,600——
2012-07-27$70.52$320.692,802,400——
2012-07-26$68.20$310.143,159,600——
2012-07-25$70.07$318.642,445,000——
2012-07-24$72.08$327.781,916,100——
2012-07-23$72.44$329.421,160,400——
2012-07-20$73.62$334.791,309,600——
2012-07-19$73.52$334.332,181,400——
2012-07-18$73.41$333.832,552,400——
2012-07-17$73.50$334.241,588,800——
2012-07-16$74.50$338.791,250,800——
2012-07-13$75.41$342.931,632,500——
2012-07-12$73.61$334.742,345,900——
2012-07-11$74.50$338.792,414,700——
2012-07-10$75.84$344.881,704,700——
2012-07-09$76.31$347.021,919,800——
2012-07-06$76.48$347.791,298,700——
2012-07-05$76.27$346.841,387,000——
2012-07-03$77.03$350.29902,000——
2012-07-02$76.98$350.072,621,300——
2012-06-29$77.44$352.163,135,900——
2012-06-28$79.56$361.804,654,200——
2012-06-27$79.54$361.711,137,100——
2012-06-26$78.38$355.251,528,400——
2012-06-25$79.05$358.291,345,100——
2012-06-22$79.58$360.691,715,100——
2012-06-21$78.48$355.701,190,500——
2012-06-20$79.99$362.551,015,700——
2012-06-19$79.83$361.821,200,000——
2012-06-18$79.32$359.511,519,000——
2012-06-15$78.70$356.701,722,200——
2012-06-14$79.02$358.151,501,600——
2012-06-13$78.40$355.341,234,400——
2012-06-12$78.74$356.881,477,500——
2012-06-11$78.54$355.981,859,200——
2012-06-08$79.41$359.921,715,500——
2012-06-07$77.08$349.362,176,000——
2012-06-06$78.99$358.021,712,600——
2012-06-05$77.77$352.491,673,900——
2012-06-04$77.12$349.542,184,800——
2012-06-01$75.90$344.012,075,600——
2012-05-31$76.39$346.231,380,900——
2012-05-30$76.82$348.181,282,900——
2012-05-29$77.65$351.941,144,700——
2012-05-25$77.28$350.27945,400——
2012-05-24$77.31$350.401,240,400——
2012-05-23$76.97$348.861,228,300——
2012-05-22$76.83$348.232,153,900——
2012-05-21$75.75$343.332,312,100——
2012-05-18$74.53$337.802,330,500——
2012-05-17$75.68$343.011,419,900——
2012-05-16$76.06$344.741,246,600——
2012-05-15$76.98$348.911,432,700——
2012-05-14$77.77$352.491,896,000——
2012-05-11$78.32$354.981,468,000——
2012-05-10$79.40$359.871,789,600——
2012-05-09$79.11$358.562,014,200——
2012-05-08$81.39$368.892,058,800——
2012-05-07$81.22$368.121,951,200——
2012-05-04$80.23$363.642,234,900——
2012-05-03$81.39$368.894,254,000——
2012-05-02$83.96$380.542,259,500——
2012-05-01$84.33$382.224,096,300——
2012-04-30$80.68$365.687,295,100——
2012-04-27$87.82$398.042,354,100——
2012-04-26$89.17$404.162,063,000——
2012-04-25$88.73$402.161,351,900——
2012-04-24$88.84$402.661,062,100——
2012-04-23$89.24$404.47920,700——
2012-04-20$90.00$407.921,159,200——
2012-04-19$89.75$406.781,450,200——
2012-04-18$88.43$400.801,367,500——
2012-04-17$88.36$400.481,183,000——
2012-04-16$87.46$396.40967,500——
2012-04-13$88.61$401.62891,600——
2012-04-12$89.85$407.241,206,500——
2012-04-11$89.33$404.881,401,400——
2012-04-10$87.84$398.131,006,800——
2012-04-09$89.21$404.341,016,300——
2012-04-05$91.27$413.671,055,500——
2012-04-04$90.81$411.591,287,700——
2012-04-03$91.00$412.452,318,400——
2012-04-02$91.85$416.301,445,900——
2012-03-30$92.48$419.162,536,200——
2012-03-29$91.54$414.903,903,800——
2012-03-28$88.64$401.751,684,600——
2012-03-27$88.10$398.171,400,800——
2012-03-26$87.99$397.681,388,300——
2012-03-23$85.91$388.271,159,900——
2012-03-22$85.30$385.521,533,200——
2012-03-21$85.30$385.521,252,300——
2012-03-20$85.34$385.701,638,500——
2012-03-19$87.17$393.971,311,800——
2012-03-16$86.64$391.571,583,400——
2012-03-15$87.02$393.29862,400——
2012-03-14$87.30$394.561,646,100——
2012-03-13$86.96$393.021,159,500——
2012-03-12$86.26$389.86983,500——
2012-03-09$87.06$393.471,507,600——
2012-03-08$87.80$396.82853,700——
2012-03-07$86.44$390.671,109,500——
2012-03-06$85.71$387.371,447,000——
2012-03-05$87.48$395.371,197,900——
2012-03-02$87.24$394.291,184,800——
2012-03-01$87.72$396.461,869,000——
2012-02-29$87.10$393.654,390,900——
2012-02-28$88.57$400.301,687,600——
2012-02-27$88.65$400.663,587,500——
2012-02-24$89.00$402.241,624,800——
2012-02-23$87.78$396.731,828,800——
2012-02-22$89.16$402.961,759,200——
2012-02-21$90.14$407.393,324,400——
2012-02-17$88.61$400.481,862,500——
2012-02-16$87.79$396.771,728,600——
2012-02-15$87.50$395.461,680,200——
2012-02-14$88.60$400.432,362,200——
2012-02-13$86.89$392.702,153,300——
2012-02-10$85.74$387.511,371,300——
2012-02-09$85.16$384.892,061,500——
2012-02-08$85.15$384.842,552,700——
2012-02-07$86.17$389.452,620,300——
2012-02-06$85.25$385.295,324,500——
2012-02-03$90.12$407.301,988,000——
2012-02-02$90.28$408.031,649,400——
2012-02-01$91.65$414.222,970,600——
2012-01-31$89.02$402.331,430,400——
2012-01-30$88.19$398.581,197,300——
2012-01-27$88.26$398.901,851,500——
2012-01-26$87.11$393.705,521,500——
2012-01-25$89.55$404.733,013,000——
2012-01-24$90.82$410.471,574,100——
2012-01-23$91.78$414.801,415,000——
2012-01-20$92.15$416.482,211,400——
2012-01-19$94.94$429.091,466,200——
2012-01-18$94.52$427.191,326,700——
2012-01-17$95.50$431.621,276,300——
2012-01-13$94.71$428.05976,200——
2012-01-12$93.89$424.34989,100——
2012-01-11$94.52$427.191,367,500——
2012-01-10$94.31$426.241,269,500——
2012-01-09$93.25$421.451,512,900——
2012-01-06$92.25$416.932,809,800——
2012-01-05$91.68$414.351,954,400——
2012-01-04$89.93$406.441,972,000——
2012-01-03$88.33$399.211,287,300——