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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$410.27$2,000.25558,300——
2020-12-30$406.11$1,979.97531,800——
2020-12-29$408.05$1,986.38591,100——
2020-12-28$410.19$1,996.80993,200——
2020-12-24$404.83$1,970.71271,100——
2020-12-23$405.09$1,971.971,638,500——
2020-12-22$388.44$1,890.92678,300——
2020-12-21$389.01$1,893.70851,000——
2020-12-18$391.62$1,906.401,316,400——
2020-12-17$396.34$1,929.38769,500——
2020-12-16$392.76$1,911.95762,600——
2020-12-15$392.33$1,909.86971,000——
2020-12-14$388.23$1,889.901,197,300——
2020-12-11$391.13$1,904.02798,000——
2020-12-10$397.48$1,934.93833,600——
2020-12-09$408.14$1,986.821,072,000——
2020-12-08$409.28$1,992.37731,100——
2020-12-07$403.74$1,965.40613,600——
2020-12-04$412.78$2,009.41522,700——
2020-12-03$403.83$1,965.84701,100——
2020-12-02$405.75$1,975.19793,300——
2020-12-01$405.72$1,975.041,070,800——
2020-11-30$400.52$1,949.731,336,700——
2020-11-27$406.49$1,978.79310,100——
2020-11-25$401.04$1,952.26750,900——
2020-11-24$408.19$1,987.07675,200——
2020-11-23$409.29$1,992.421,093,500——
2020-11-20$406.21$1,977.43743,900——
2020-11-19$407.17$1,982.101,489,900——
2020-11-18$418.44$2,036.96545,200——
2020-11-17$422.23$2,055.41571,200——
2020-11-16$428.54$2,086.13652,300——
2020-11-13$433.40$2,109.79702,400——
2020-11-12$431.80$2,102.00755,200——
2020-11-11$426.00$2,073.76978,600——
2020-11-10$430.67$2,096.501,097,400——
2020-11-09$422.99$2,059.11955,100——
2020-11-06$432.55$2,105.65681,800——
2020-11-05$440.79$2,145.761,324,400——
2020-11-04$452.01$2,200.381,982,100——
2020-11-03$423.43$2,061.25971,000——
2020-11-02$408.58$1,988.961,079,000——
2020-10-30$399.28$1,943.69942,600——
2020-10-29$396.75$1,931.381,255,100——
2020-10-28$413.25$2,011.70652,700——
2020-10-27$432.14$2,103.65434,300——
2020-10-26$435.13$2,118.21378,400——
2020-10-23$444.31$2,162.90480,000——
2020-10-22$441.16$2,147.56478,000——
2020-10-21$437.23$2,128.43878,500——
2020-10-20$436.41$2,124.44380,800——
2020-10-19$433.08$2,108.23549,200——
2020-10-16$437.72$2,130.82455,600——
2020-10-15$435.36$2,119.33537,400——
2020-10-14$423.00$2,059.16357,900——
2020-10-13$432.81$2,106.91359,500——
2020-10-12$430.52$2,095.77634,500——
2020-10-09$433.44$2,109.98348,900——
2020-10-08$427.32$2,080.19452,400——
2020-10-07$429.41$2,090.36492,600——
2020-10-06$416.20$2,026.06702,900——
2020-10-05$419.62$2,042.71356,600——
2020-10-02$408.31$1,987.65521,400——
2020-10-01$415.36$2,021.97541,300——
2020-09-30$413.89$2,014.81701,700——
2020-09-29$401.50$1,954.50847,600——
2020-09-28$400.00$1,944.15697,300——
2020-09-25$400.85$1,948.29684,000——
2020-09-24$387.00$1,880.97379,100——
2020-09-23$385.42$1,873.29998,300——
2020-09-22$386.76$1,879.801,087,000——
2020-09-21$394.51$1,917.471,151,800——
2020-09-18$402.63$1,956.941,275,300——
2020-09-17$397.50$1,932.00559,200——
2020-09-16$399.07$1,939.63420,400——
2020-09-15$399.99$1,944.11509,400——
2020-09-14$403.63$1,961.80430,300——
2020-09-11$391.36$1,902.16731,900——
2020-09-10$393.37$1,911.93557,200——
2020-09-09$408.22$1,984.11464,600——
2020-09-08$405.37$1,970.25630,900——
2020-09-04$413.19$2,008.26738,900——
2020-09-03$421.28$2,047.58814,800——
2020-09-02$427.77$2,079.13736,900——
2020-09-01$414.85$2,016.33597,400——
2020-08-31$415.17$2,017.891,035,200——
2020-08-28$408.04$1,983.23537,400——
2020-08-27$407.45$1,980.36650,500——
2020-08-26$403.73$1,962.28535,000——
2020-08-25$405.84$1,972.54527,700——
2020-08-24$406.08$1,973.70593,900——
2020-08-21$418.79$2,035.48473,500——
2020-08-20$413.96$2,012.00335,300——
2020-08-19$418.00$2,031.64685,800——
2020-08-18$417.17$2,027.61379,100——
2020-08-17$420.01$2,041.41366,900——
2020-08-14$422.02$2,051.18337,800——
2020-08-13$419.50$2,038.93322,200——
2020-08-12$420.06$2,041.65543,000——
2020-08-11$415.77$2,020.80566,300——
2020-08-10$419.76$2,040.20639,900——
2020-08-07$417.94$2,031.35915,700——
2020-08-06$407.63$1,981.24900,000——
2020-08-05$403.91$1,963.16905,200——
2020-08-04$391.18$1,901.29748,500——
2020-08-03$394.55$1,917.66446,400——
2020-07-31$392.45$1,907.46722,600——
2020-07-30$398.54$1,937.06491,800——
2020-07-29$396.40$1,926.66804,400——
2020-07-28$386.65$1,879.27402,600——
2020-07-27$391.02$1,900.51831,400——
2020-07-24$392.14$1,905.95458,900——
2020-07-23$397.75$1,933.22297,100——
2020-07-22$402.37$1,955.67415,000——
2020-07-21$397.59$1,932.44519,300——
2020-07-20$396.76$1,928.41506,500——
2020-07-17$404.49$1,965.98672,300——
2020-07-16$395.89$1,924.18894,600——
2020-07-15$395.37$1,921.65813,300——
2020-07-14$396.54$1,927.341,093,200——
2020-07-13$381.87$1,856.04595,400——
2020-07-10$381.58$1,854.63464,900——
2020-07-09$382.92$1,861.14942,200——
2020-07-08$386.00$1,876.11544,400——
2020-07-07$391.70$1,903.81888,900——
2020-07-06$396.46$1,926.95733,100——
2020-07-02$391.89$1,904.74669,000——
2020-07-01$391.55$1,903.08870,100——
2020-06-30$387.75$1,884.61909,100——
2020-06-29$379.36$1,843.84732,500——
2020-06-26$374.64$1,817.861,159,300——
2020-06-25$376.13$1,825.09585,700——
2020-06-24$371.80$1,804.08711,900——
2020-06-23$381.78$1,852.50740,500——
2020-06-22$379.81$1,842.94659,500——
2020-06-19$380.76$1,847.55959,200——
2020-06-18$379.07$1,839.35793,700——
2020-06-17$380.00$1,843.87949,000——
2020-06-16$378.00$1,834.16935,700——
2020-06-15$378.85$1,838.281,012,000——
2020-06-12$378.72$1,837.651,076,000——
2020-06-11$373.54$1,812.521,206,900——
2020-06-10$392.51$1,904.571,050,300——
2020-06-09$390.18$1,893.261,050,700——
2020-06-08$398.10$1,931.691,262,900——
2020-06-05$389.86$1,891.711,528,900——
2020-06-04$392.27$1,903.40872,500——
2020-06-03$393.73$1,910.49801,100——
2020-06-02$404.90$1,964.69769,500——
2020-06-01$401.50$1,948.19733,900——
2020-05-29$410.65$1,992.591,810,200——
2020-05-28$403.81$1,959.40839,500——
2020-05-27$399.34$1,937.71835,300——
2020-05-26$397.09$1,926.79731,300——
2020-05-22$394.43$1,913.88415,900——
2020-05-21$395.27$1,917.96691,900——
2020-05-20$391.19$1,898.16686,400——
2020-05-19$394.47$1,914.08759,300——
2020-05-18$392.37$1,903.891,063,800——
2020-05-15$398.22$1,932.27963,700——
2020-05-14$385.81$1,872.06754,100——
2020-05-13$377.42$1,831.35982,800——
2020-05-12$383.71$1,861.871,148,500——
2020-05-11$380.04$1,844.06736,100——
2020-05-08$377.50$1,831.73926,600——
2020-05-07$371.42$1,802.23645,700——
2020-05-06$374.99$1,819.56735,300——
2020-05-05$384.06$1,863.57876,100——
2020-05-04$377.84$1,833.38778,300——
2020-05-01$372.24$1,806.211,089,500——
2020-04-30$381.82$1,852.701,693,800——
2020-04-29$377.38$1,831.151,760,600——
2020-04-28$362.87$1,760.751,302,400——
2020-04-27$373.52$1,812.42704,700——
2020-04-24$369.09$1,790.93941,200——
2020-04-23$366.07$1,776.271,233,400——
2020-04-22$367.17$1,781.611,072,200——
2020-04-21$358.86$1,741.29980,300——
2020-04-20$367.33$1,782.391,172,400——
2020-04-17$373.59$1,812.761,441,300——
2020-04-16$377.31$1,830.811,451,100——
2020-04-15$353.54$1,715.471,431,300——
2020-04-14$352.21$1,709.021,497,300——
2020-04-13$348.26$1,689.851,380,300——
2020-04-09$341.90$1,658.992,190,100——
2020-04-08$337.26$1,636.481,619,600——
2020-04-07$320.05$1,552.971,747,300——
2020-04-06$327.47$1,588.981,559,200——
2020-04-03$291.63$1,415.071,198,700——
2020-04-02$300.11$1,456.221,068,700——
2020-04-01$298.75$1,449.621,607,700——
2020-03-31$314.02$1,523.712,504,200——
2020-03-30$311.23$1,510.171,635,900——
2020-03-27$297.07$1,438.431,918,700——
2020-03-26$304.48$1,474.312,204,100——
2020-03-25$269.01$1,302.563,035,200——
2020-03-24$234.06$1,133.333,403,200——
2020-03-23$214.43$1,038.283,564,600——
2020-03-20$230.61$1,116.633,308,800——
2020-03-19$256.19$1,240.491,912,300——
2020-03-18$246.58$1,193.963,177,900——
2020-03-17$272.58$1,319.852,568,200——
2020-03-16$270.21$1,308.372,795,300——
2020-03-13$313.91$1,519.972,184,500——
2020-03-12$293.05$1,418.971,726,100——
2020-03-11$328.22$1,589.262,243,700——
2020-03-10$349.30$1,691.331,816,900——
2020-03-09$337.20$1,632.752,165,800——
2020-03-06$367.01$1,777.092,131,900——
2020-03-05$370.60$1,794.472,270,000——
2020-03-04$372.34$1,802.903,319,300——
2020-03-03$325.37$1,575.461,914,900——
2020-03-02$345.36$1,672.261,856,200——
2020-02-28$319.68$1,547.912,130,100——
2020-02-27$314.33$1,522.011,484,800——
2020-02-26$328.67$1,591.441,250,500——
2020-02-25$332.02$1,607.661,253,600——
2020-02-24$346.16$1,676.131,213,000——
2020-02-21$369.67$1,789.97526,300——
2020-02-20$370.99$1,796.36822,200——
2020-02-19$378.52$1,832.82539,300——
2020-02-18$372.12$1,801.831,029,800——
2020-02-14$375.85$1,819.89837,700——
2020-02-13$380.20$1,840.951,344,300——
2020-02-12$373.86$1,810.261,581,100——
2020-02-11$357.17$1,729.44648,400——
2020-02-10$353.00$1,709.25748,300——
2020-02-07$353.26$1,710.51938,600——
2020-02-06$359.15$1,739.031,193,700——
2020-02-05$364.80$1,766.391,572,900——
2020-02-04$342.75$1,659.621,410,100——
2020-02-03$333.09$1,612.841,354,700——
2020-01-31$336.24$1,628.101,519,600——
2020-01-30$343.24$1,661.991,225,100——
2020-01-29$351.57$1,702.331,581,300——
2020-01-28$352.85$1,708.52999,600——
2020-01-27$346.91$1,679.761,295,000——
2020-01-24$356.90$1,728.13973,900——
2020-01-23$363.58$1,760.48709,000——
2020-01-22$365.72$1,770.84561,000——
2020-01-21$364.87$1,766.73849,400——
2020-01-17$366.55$1,774.86882,800——
2020-01-16$367.13$1,777.67529,700——
2020-01-15$364.07$1,762.851,126,800——
2020-01-14$357.25$1,729.831,377,100——
2020-01-13$356.88$1,728.041,732,000——
2020-01-10$364.12$1,763.091,035,700——
2020-01-09$364.51$1,764.981,760,800——
2020-01-08$375.00$1,815.781,201,700——
2020-01-07$366.87$1,776.41669,200——
2020-01-06$370.55$1,794.23956,800——
2020-01-03$364.86$1,766.68891,400——
2020-01-02$363.24$1,758.83678,000——