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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$366.52$1,774.71557,300——
2019-12-30$367.77$1,780.77414,800——
2019-12-27$371.00$1,793.74363,500——
2019-12-26$369.61$1,787.02366,400——
2019-12-24$368.34$1,780.88172,500——
2019-12-23$367.76$1,778.08533,000——
2019-12-20$368.79$1,783.061,868,200——
2019-12-19$365.60$1,767.641,048,500——
2019-12-18$367.55$1,777.06982,800——
2019-12-17$363.92$1,759.511,275,100——
2019-12-16$365.88$1,768.992,135,100——
2019-12-13$353.13$1,707.34862,500——
2019-12-12$347.03$1,677.85829,900——
2019-12-11$344.78$1,666.97688,100——
2019-12-10$344.56$1,665.91687,100——
2019-12-09$342.28$1,654.89642,800——
2019-12-06$348.14$1,683.22902,200——
2019-12-05$345.21$1,669.05725,600——
2019-12-04$344.12$1,663.78714,700——
2019-12-03$341.84$1,652.76884,800——
2019-12-02$338.25$1,635.40816,600——
2019-11-29$341.23$1,649.81306,300——
2019-11-27$341.94$1,653.24473,700——
2019-11-26$342.09$1,653.971,291,400——
2019-11-25$344.82$1,667.171,062,400——
2019-11-22$338.24$1,635.35775,000——
2019-11-21$338.47$1,636.461,235,700——
2019-11-20$337.77$1,633.08878,900——
2019-11-19$336.13$1,625.15736,100——
2019-11-18$334.54$1,617.461,607,500——
2019-11-15$335.55$1,622.352,212,900——
2019-11-14$318.00$1,537.50966,300——
2019-11-13$318.90$1,541.85611,100——
2019-11-12$320.29$1,548.571,096,100——
2019-11-11$317.56$1,535.371,479,900——
2019-11-08$317.58$1,535.461,429,600——
2019-11-07$315.14$1,523.671,710,400——
2019-11-06$304.94$1,474.351,648,700——
2019-11-05$294.75$1,425.08863,500——
2019-11-04$296.99$1,435.91596,900——
2019-11-01$296.20$1,432.09770,900——
2019-10-31$294.20$1,422.42638,500——
2019-10-30$294.19$1,422.38568,700——
2019-10-29$295.84$1,430.35820,100——
2019-10-28$289.37$1,399.07453,900——
2019-10-25$288.09$1,392.88517,700——
2019-10-24$286.61$1,385.73648,500——
2019-10-23$290.21$1,403.13642,800——
2019-10-22$290.11$1,402.65785,300——
2019-10-21$287.15$1,388.34850,500——
2019-10-18$289.26$1,398.541,884,800——
2019-10-17$285.50$1,380.361,519,300——
2019-10-16$275.37$1,331.38955,700——
2019-10-15$276.64$1,337.521,338,000——
2019-10-14$264.00$1,276.41840,000——
2019-10-11$266.26$1,287.341,258,300——
2019-10-10$261.15$1,262.631,201,000——
2019-10-09$253.80$1,227.09738,700——
2019-10-08$253.17$1,224.05962,300——
2019-10-07$255.24$1,234.06865,200——
2019-10-04$256.06$1,238.02744,300——
2019-10-03$253.56$1,225.93936,400——
2019-10-02$255.49$1,235.271,014,700——
2019-10-01$254.38$1,229.901,319,200——
2019-09-30$255.67$1,236.141,390,300——
2019-09-27$257.59$1,245.421,092,100——
2019-09-26$263.92$1,273.362,324,100——
2019-09-25$267.69$1,291.551,660,600——
2019-09-24$274.97$1,326.68700,900——
2019-09-23$277.30$1,337.92744,700——
2019-09-20$277.28$1,337.82994,100——
2019-09-19$278.41$1,343.28871,500——
2019-09-18$273.13$1,317.80629,800——
2019-09-17$273.78$1,320.94861,300——
2019-09-16$278.28$1,342.65726,000——
2019-09-13$274.69$1,325.33943,000——
2019-09-12$268.38$1,294.881,423,500——
2019-09-11$276.81$1,335.561,066,200——
2019-09-10$276.85$1,335.751,089,100——
2019-09-09$275.69$1,330.15816,400——
2019-09-06$273.51$1,319.64598,600——
2019-09-05$274.71$1,325.42859,400——
2019-09-04$274.18$1,322.871,008,200——
2019-09-03$280.36$1,352.68716,100——
2019-08-30$283.21$1,366.44633,000——
2019-08-29$279.49$1,348.491,093,800——
2019-08-28$276.08$1,332.03859,400——
2019-08-27$272.06$1,312.641,665,200——
2019-08-26$288.79$1,393.36539,100——
2019-08-23$286.96$1,384.53847,500——
2019-08-22$288.82$1,393.501,107,600——
2019-08-21$298.00$1,437.79382,500——
2019-08-20$294.42$1,420.52743,700——
2019-08-19$298.57$1,440.54791,100——
2019-08-16$297.00$1,432.97609,400——
2019-08-15$291.06$1,404.311,080,200——
2019-08-14$296.30$1,429.592,099,700——
2019-08-13$304.87$1,470.941,100,600——
2019-08-12$295.50$1,425.731,165,000——
2019-08-09$297.78$1,436.73750,700——
2019-08-08$295.25$1,424.53578,900——
2019-08-07$293.89$1,417.96935,500——
2019-08-06$292.25$1,410.051,051,800——
2019-08-05$286.68$1,383.181,528,500——
2019-08-02$293.93$1,418.161,693,200——
2019-08-01$298.19$1,438.711,637,300——
2019-07-31$296.75$1,431.762,666,800——
2019-07-30$284.52$1,372.76935,600——
2019-07-29$281.02$1,355.87704,800——
2019-07-26$276.87$1,335.85886,400——
2019-07-25$274.44$1,324.12798,400——
2019-07-24$276.09$1,332.081,490,700——
2019-07-23$281.67$1,359.01772,000——
2019-07-22$282.19$1,361.51771,100——
2019-07-19$281.67$1,359.01733,400——
2019-07-18$283.33$1,367.01831,600——
2019-07-17$281.98$1,360.50706,200——
2019-07-16$284.30$1,371.69797,000——
2019-07-15$285.32$1,376.621,317,100——
2019-07-12$291.25$1,405.232,058,800——
2019-07-11$280.19$1,351.862,364,700——
2019-07-10$267.91$1,292.621,058,000——
2019-07-09$260.14$1,255.13957,600——
2019-07-08$264.15$1,274.47733,500——
2019-07-05$264.65$1,276.89645,900——
2019-07-03$262.51$1,266.56481,100——
2019-07-02$259.43$1,251.701,171,200——
2019-07-01$261.14$1,259.951,017,200——
2019-06-28$265.30$1,280.022,360,800——
2019-06-27$264.60$1,276.651,003,300——
2019-06-26$261.95$1,261.211,132,500——
2019-06-25$261.84$1,260.681,171,700——
2019-06-24$267.28$1,286.871,197,000——
2019-06-21$270.21$1,300.982,522,500——
2019-06-20$258.83$1,246.181,137,500——
2019-06-19$256.79$1,236.361,209,500——
2019-06-18$257.96$1,242.001,010,100——
2019-06-17$254.77$1,226.64636,300——
2019-06-14$251.83$1,212.48966,500——
2019-06-13$254.73$1,226.441,297,900——
2019-06-12$246.08$1,184.801,639,100——
2019-06-11$243.21$1,170.981,232,200——
2019-06-10$249.67$1,202.08673,200——
2019-06-07$248.87$1,198.23899,600——
2019-06-06$246.85$1,188.501,134,200——
2019-06-05$251.93$1,212.961,665,900——
2019-06-04$252.83$1,217.301,903,100——
2019-06-03$250.32$1,205.212,589,800——
2019-05-31$244.86$1,178.921,709,100——
2019-05-30$247.86$1,193.37835,500——
2019-05-29$251.04$1,208.681,082,200——
2019-05-28$252.05$1,213.541,660,800——
2019-05-24$263.33$1,267.852,333,300——
2019-05-23$259.50$1,249.411,888,200——
2019-05-22$260.73$1,255.332,141,600——
2019-05-21$256.76$1,236.221,470,900——
2019-05-20$250.03$1,203.821,633,200——
2019-05-17$247.82$1,193.171,389,100——
2019-05-16$242.22$1,166.211,436,800——
2019-05-15$243.68$1,173.241,509,100——
2019-05-14$235.11$1,131.981,974,400——
2019-05-13$235.68$1,134.721,369,700——
2019-05-10$244.06$1,175.071,115,700——
2019-05-09$243.89$1,174.251,388,600——
2019-05-08$247.78$1,192.981,130,900——
2019-05-07$245.28$1,180.951,388,000——
2019-05-06$249.65$1,201.992,213,400——
2019-05-03$249.50$1,201.261,361,400——
2019-05-02$247.38$1,191.061,758,300——
2019-05-01$246.16$1,185.182,707,200——
2019-04-30$255.41$1,229.721,383,200——
2019-04-29$256.84$1,236.60994,700——
2019-04-26$258.00$1,242.191,684,700——
2019-04-25$251.86$1,212.631,487,200——
2019-04-24$249.89$1,203.141,883,200——
2019-04-23$248.45$1,196.212,078,900——
2019-04-22$242.60$1,168.041,578,300——
2019-04-18$240.69$1,158.852,018,700——
2019-04-17$232.89$1,121.293,951,900——
2019-04-16$235.10$1,131.934,794,300——
2019-04-15$254.00$1,222.932,509,800——
2019-04-12$253.31$1,219.611,840,700——
2019-04-11$260.74$1,255.382,114,400——
2019-04-10$266.50$1,283.111,209,300——
2019-04-09$274.63$1,322.261,003,000——
2019-04-08$273.56$1,317.111,084,500——
2019-04-05$276.48$1,331.161,122,100——
2019-04-04$271.37$1,306.561,174,500——
2019-04-03$263.76$1,269.921,779,300——
2019-04-02$262.32$1,262.991,084,200——
2019-04-01$268.33$1,291.92899,100——
2019-03-29$266.00$1,280.711,215,800——
2019-03-28$262.61$1,264.38879,600——
2019-03-27$262.89$1,263.081,257,600——
2019-03-26$262.91$1,263.181,532,100——
2019-03-25$270.16$1,298.01975,500——
2019-03-22$272.60$1,309.74678,100——
2019-03-21$276.76$1,329.72525,600——
2019-03-20$275.31$1,322.761,537,600——
2019-03-19$286.66$1,377.29895,400——
2019-03-18$282.17$1,355.721,048,900——
2019-03-15$280.14$1,345.961,851,100——
2019-03-14$279.82$1,344.43806,500——
2019-03-13$283.03$1,359.851,729,300——
2019-03-12$274.45$1,318.631,062,400——
2019-03-11$273.10$1,312.141,236,600——
2019-03-08$268.27$1,288.93768,700——
2019-03-07$268.44$1,289.751,358,600——
2019-03-06$272.10$1,307.331,068,800——
2019-03-05$277.23$1,331.981,691,000——
2019-03-04$277.66$1,334.051,166,700——
2019-03-01$291.02$1,398.241,426,900——
2019-02-28$285.04$1,369.511,770,300——
2019-02-27$287.97$1,383.581,996,700——
2019-02-26$302.35$1,452.671,144,200——
2019-02-25$304.87$1,464.781,349,100——
2019-02-22$309.68$1,487.89584,200——
2019-02-21$307.56$1,477.71867,000——
2019-02-20$308.88$1,484.05846,500——
2019-02-19$305.40$1,467.331,013,500——
2019-02-15$310.30$1,490.871,278,400——
2019-02-14$301.56$1,448.881,020,200——
2019-02-13$299.35$1,438.261,167,200——
2019-02-12$296.33$1,423.751,370,800——
2019-02-11$293.76$1,411.401,423,500——
2019-02-08$298.89$1,436.05697,100——
2019-02-07$303.97$1,460.461,018,700——
2019-02-06$301.77$1,449.891,224,400——
2019-02-05$303.41$1,457.77964,400——
2019-02-04$305.96$1,470.02758,700——
2019-02-01$306.30$1,471.651,127,700——
2019-01-31$308.99$1,484.58918,600——
2019-01-30$306.39$1,472.08802,900——
2019-01-29$300.82$1,445.32614,600——
2019-01-28$301.63$1,449.21921,100——
2019-01-25$300.68$1,444.65660,900——
2019-01-24$300.53$1,443.93806,000——
2019-01-23$299.28$1,437.921,432,300——
2019-01-22$298.78$1,435.521,614,900——
2019-01-18$295.56$1,420.05766,300——
2019-01-17$291.02$1,398.241,195,700——
2019-01-16$293.30$1,409.191,037,300——
2019-01-15$288.61$1,386.66893,000——
2019-01-14$282.08$1,355.28842,800——
2019-01-11$283.47$1,361.961,081,400——
2019-01-10$275.02$1,321.36855,900——
2019-01-09$276.25$1,327.27775,500——
2019-01-08$274.93$1,320.931,313,100——
2019-01-07$276.58$1,328.861,298,700——
2019-01-04$276.62$1,329.051,698,900——
2019-01-03$269.70$1,295.801,330,600——
2019-01-02$281.59$1,352.931,168,800——