HUM
Humana Inc.
NYQ
$320.88
-7.43
(-2.26%)
Blow-off · +2.69σ
Hot zone
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $325.15 | $328.31 | $318.13 | $320.88 | 0.9M |
| 2026-06-01 | $318.55 | $333.31 | $316.00 | $328.31 | 2.0M |
| 2026-05-29 | $309.13 | $309.24 | $303.01 | $305.42 | 1.6M |
| 2026-05-28 | $306.31 | $309.71 | $304.00 | $308.70 | 0.6M |
| 2026-05-27 | $304.64 | $307.70 | $302.04 | $306.27 | 0.7M |
| 2026-05-26 | $305.60 | $306.46 | $300.31 | $301.69 | 0.7M |
| 2026-05-22 | $305.04 | $309.21 | $302.00 | $307.95 | 0.7M |
| 2026-05-21 | $303.69 | $306.65 | $300.00 | $303.68 | 0.9M |
| 2026-05-20 | $314.50 | $315.66 | $304.05 | $304.10 | 1.6M |
| 2026-05-19 | $304.78 | $313.19 | $302.09 | $310.55 | 1.7M |
| 2026-05-18 | $300.54 | $306.56 | $293.36 | $306.00 | 1.7M |
| 2026-05-15 | $302.00 | $310.94 | $295.00 | $305.12 | 2.0M |
| 2026-05-14 | $302.78 | $305.99 | $298.09 | $301.35 | 2.0M |
| 2026-05-13 | $298.34 | $308.50 | $292.07 | $304.85 | 3.1M |
| 2026-05-12 | $273.81 | $297.46 | $271.96 | $295.35 | 2.9M |
| 2026-05-11 | $272.08 | $284.30 | $269.96 | $274.26 | 2.5M |
| 2026-05-08 | $250.00 | $274.97 | $247.50 | $274.96 | 3.2M |
| 2026-05-07 | $245.78 | $248.31 | $239.65 | $247.12 | 1.2M |
| 2026-05-06 | $241.31 | $251.78 | $241.07 | $246.33 | 1.5M |
| 2026-05-05 | $237.93 | $242.70 | $237.60 | $239.53 | 1.2M |
| 2026-05-04 | $234.17 | $238.39 | $233.71 | $237.96 | 1.1M |
| 2026-05-01 | $237.76 | $238.13 | $231.12 | $233.63 | 1.5M |
| 2026-04-30 | $242.94 | $246.82 | $236.29 | $236.44 | 2.2M |
| 2026-04-29 | $217.19 | $244.55 | $213.90 | $243.12 | 4.0M |
| 2026-04-28 | $225.00 | $234.21 | $225.00 | $229.72 | 2.9M |
| 2026-04-27 | $215.00 | $224.68 | $214.25 | $223.62 | 1.3M |
| 2026-04-24 | $214.13 | $215.40 | $211.68 | $215.23 | 1.0M |
| 2026-04-23 | $218.46 | $219.80 | $212.79 | $214.95 | 1.2M |
| 2026-04-22 | $219.26 | $219.86 | $213.89 | $217.40 | 1.6M |
| 2026-04-21 | $221.71 | $223.74 | $216.49 | $217.36 | 3.1M |
| 2026-04-20 | $204.29 | $210.59 | $203.92 | $210.34 | 1.5M |
| 2026-04-17 | $201.80 | $205.53 | $200.33 | $205.14 | 1.9M |
| 2026-04-16 | $198.82 | $201.75 | $196.21 | $200.76 | 1.8M |
| 2026-04-15 | $196.73 | $198.74 | $193.00 | $198.37 | 1.3M |
| 2026-04-14 | $198.51 | $201.79 | $195.55 | $196.21 | 1.1M |
| 2026-04-13 | $191.00 | $198.45 | $190.02 | $198.23 | 1.4M |
| 2026-04-10 | $198.71 | $199.79 | $191.89 | $192.15 | 1.4M |
| 2026-04-09 | $197.05 | $200.44 | $194.54 | $197.32 | 1.3M |
| 2026-04-08 | $199.47 | $201.47 | $195.73 | $198.39 | 2.0M |
| 2026-04-07 | $202.00 | $203.50 | $190.05 | $197.15 | 5.4M |
| 2026-04-06 | $178.40 | $184.70 | $177.54 | $182.65 | 2.1M |
| 2026-04-02 | $176.50 | $181.00 | $174.84 | $177.83 | 1.0M |
| 2026-04-01 | $173.53 | $178.84 | $172.04 | $176.95 | 1.5M |
| 2026-03-31 | $167.61 | $174.21 | $167.11 | $173.39 | 1.5M |
| 2026-03-30 | $170.51 | $170.51 | $164.50 | $166.00 | 1.8M |
| 2026-03-27 | $173.50 | $174.60 | $167.11 | $169.09 | 1.7M |
| 2026-03-26 | $173.23 | $175.20 | $172.51 | $175.14 | 1.2M |
| 2026-03-25 | $174.00 | $175.17 | $169.29 | $174.24 | 1.2M |
| 2026-03-24 | $169.16 | $174.83 | $167.58 | $172.23 | 2.0M |
| 2026-03-23 | $172.37 | $173.58 | $166.53 | $170.14 | 1.7M |
| 2026-03-20 | $165.00 | $170.59 | $163.11 | $169.90 | 4.0M |
| 2026-03-19 | $170.75 | $173.08 | $165.47 | $166.45 | 1.5M |
| 2026-03-18 | $169.00 | $172.42 | $167.56 | $170.42 | 1.5M |
| 2026-03-17 | $171.57 | $173.10 | $169.24 | $170.77 | 1.1M |
| 2026-03-16 | $167.59 | $173.11 | $167.17 | $169.99 | 1.4M |
| 2026-03-13 | $165.45 | $169.16 | $165.00 | $165.43 | 1.3M |
| 2026-03-12 | $170.64 | $170.94 | $163.60 | $163.67 | 1.8M |
| 2026-03-11 | $173.00 | $174.63 | $169.78 | $170.95 | 1.4M |
| 2026-03-10 | $179.71 | $179.98 | $171.96 | $173.62 | 1.4M |
| 2026-03-09 | $177.95 | $179.27 | $173.82 | $178.53 | 1.7M |
| 2026-03-06 | $181.46 | $181.46 | $178.19 | $179.15 | 1.1M |
| 2026-03-05 | $181.22 | $183.69 | $177.85 | $180.75 | 1.7M |
| 2026-03-04 | $181.29 | $184.82 | $180.51 | $183.11 | 1.4M |
| 2026-03-03 | $184.47 | $184.85 | $176.71 | $181.58 | 1.7M |
| 2026-03-02 | $188.43 | $189.50 | $182.00 | $187.28 | 1.3M |
| 2026-02-27 | $185.69 | $192.00 | $184.06 | $190.54 | 2.3M |
| 2026-02-26 | $178.85 | $187.44 | $177.75 | $186.83 | 1.9M |
| 2026-02-25 | $177.80 | $179.18 | $175.25 | $176.06 | 1.9M |
| 2026-02-24 | $180.50 | $180.89 | $173.27 | $174.64 | 2.0M |
| 2026-02-23 | $188.88 | $189.62 | $180.83 | $181.16 | 1.3M |
| 2026-02-20 | $190.55 | $191.81 | $187.50 | $189.83 | 1.6M |
| 2026-02-19 | $187.86 | $192.02 | $183.67 | $190.50 | 1.7M |
| 2026-02-18 | $185.28 | $187.97 | $183.05 | $187.12 | 1.4M |
| 2026-02-17 | $184.28 | $187.65 | $183.00 | $184.99 | 2.0M |
| 2026-02-13 | $178.84 | $184.50 | $178.42 | $184.10 | 2.7M |
| 2026-02-12 | $172.70 | $181.79 | $170.50 | $178.83 | 3.3M |
| 2026-02-11 | $170.96 | $182.92 | $169.61 | $175.40 | 6.9M |
| 2026-02-10 | $189.57 | $191.56 | $180.89 | $181.30 | 4.2M |
| 2026-02-09 | $192.98 | $195.20 | $188.67 | $189.49 | 2.2M |
| 2026-02-06 | $189.23 | $196.75 | $189.23 | $193.94 | 2.0M |
| 2026-02-05 | $191.77 | $196.20 | $189.81 | $193.55 | 2.0M |
| 2026-02-04 | $190.03 | $196.34 | $190.00 | $192.07 | 2.1M |
| 2026-02-03 | $187.04 | $193.41 | $186.95 | $193.02 | 2.5M |
| 2026-02-02 | $188.81 | $192.39 | $186.00 | $187.20 | 2.8M |
| 2026-01-30 | $194.77 | $197.50 | $192.40 | $195.20 | 3.2M |
| 2026-01-29 | $195.97 | $197.78 | $193.22 | $196.67 | 3.3M |
| 2026-01-28 | $206.75 | $207.99 | $191.39 | $194.01 | 8.3M |
| 2026-01-27 | $219.98 | $223.00 | $206.21 | $207.93 | 10.5M |
| 2026-01-26 | $264.85 | $269.09 | $261.47 | $263.63 | 1.7M |
| 2026-01-23 | $265.05 | $269.19 | $264.00 | $266.50 | 1.3M |
| 2026-01-22 | $270.85 | $274.72 | $265.00 | $266.29 | 1.1M |
| 2026-01-21 | $270.17 | $271.56 | $265.17 | $270.67 | 1.3M |
| 2026-01-20 | $271.31 | $279.58 | $267.89 | $268.00 | 1.5M |
| 2026-01-16 | $282.44 | $283.08 | $271.57 | $273.28 | 0.9M |
| 2026-01-15 | $274.70 | $285.61 | $269.21 | $283.95 | 1.0M |
| 2026-01-14 | $273.17 | $278.47 | $272.78 | $274.14 | 0.9M |
| 2026-01-13 | $276.44 | $277.96 | $272.86 | $273.96 | 0.4M |
| 2026-01-12 | $276.73 | $277.11 | $271.73 | $276.59 | 0.7M |
| 2026-01-09 | $279.49 | $280.83 | $276.74 | $276.85 | 0.6M |
| 2026-01-08 | $276.68 | $282.71 | $275.59 | $277.57 | 0.8M |
| 2026-01-07 | $276.56 | $278.88 | $273.66 | $275.06 | 0.7M |
| 2026-01-06 | $274.85 | $284.44 | $274.67 | $279.84 | 1.0M |
| 2026-01-05 | $264.60 | $277.68 | $263.29 | $275.80 | 1.2M |
| 2026-01-02 | $256.04 | $266.00 | $256.04 | $264.48 | 1.4M |
| 2025-12-31 | $258.37 | $261.63 | $256.11 | $256.13 | 0.6M |
| 2025-12-30 | $258.09 | $261.22 | $257.43 | $259.05 | 0.6M |
| 2025-12-29 | $258.61 | $260.00 | $257.10 | $258.34 | 0.9M |
| 2025-12-26 | $258.26 | $259.02 | $254.38 | $258.83 | 0.6M |
| 2025-12-24 | $258.17 | $259.25 | $256.67 | $259.25 | 0.4M |
| 2025-12-23 | $256.50 | $258.11 | $255.58 | $257.12 | 0.9M |
| 2025-12-22 | $255.99 | $263.00 | $255.99 | $257.68 | 1.1M |
| 2025-12-19 | $259.84 | $262.73 | $258.26 | $259.40 | 1.9M |
| 2025-12-18 | $259.30 | $266.70 | $257.41 | $260.67 | 1.3M |
| 2025-12-17 | $257.47 | $266.08 | $256.35 | $260.28 | 1.1M |
| 2025-12-16 | $268.12 | $270.35 | $256.05 | $258.16 | 3.0M |
| 2025-12-15 | $268.83 | $274.93 | $265.38 | $274.74 | 2.0M |
| 2025-12-12 | $267.36 | $274.99 | $267.23 | $268.45 | 1.1M |
| 2025-12-11 | $256.63 | $271.19 | $254.71 | $266.49 | 1.9M |
| 2025-12-10 | $249.26 | $256.84 | $247.53 | $256.66 | 1.0M |
| 2025-12-09 | $255.66 | $258.65 | $249.83 | $250.39 | 1.0M |
| 2025-12-08 | $260.00 | $262.33 | $256.22 | $256.39 | 1.3M |
| 2025-12-05 | $262.52 | $264.80 | $256.14 | $257.85 | 1.6M |
| 2025-12-04 | $255.50 | $257.48 | $251.03 | $253.02 | 2.1M |
| 2025-12-03 | $242.78 | $258.34 | $241.60 | $256.92 | 2.5M |