Humana Inc. (HUM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +17.9%
- 3M
- +111.6%
- YTD
- +36.4%
- 1Y
- +48.2%
- 3Y
- -6.9%
- 5Y
- -3.2%
Loading 10-year price history...
HUM Historical Performance
HUM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -13.0%
- 2003 annual price return
- +121.6%
- 2004 annual price return
- +29.5%
- 2005 annual price return
- +86.3%
- 2006 annual price return
- -0.8%
- 2007 annual price return
- +34.4%
- 2008 annual price return
- -52.3%
- 2009 annual price return
- +17.8%
- 2010 annual price return
- +19.8%
- 2011 annual price return
- +59.0%
- 2012 annual price return
- -22.3%
- 2013 annual price return
- +50.8%
- 2014 annual price return
- +39.7%
- 2015 annual price return
- +24.8%
- 2016 annual price return
- +13.5%
- 2017 annual price return
- +25.5%
- 2018 annual price return
- +13.8%
- 2019 annual price return
- +30.2%
- 2020 annual price return
- +12.9%
- 2021 annual price return
- +12.5%
- 2022 annual price return
- +10.0%
- 2023 annual price return
- -8.5%
- 2024 annual price return
- -46.0%
- 2025 annual price return
- +1.4%
- 2026 annual price return
- -28.0%
HUM Stock Price Trajectory (1980–2026)
As of June 23, 2026, Humana Inc. (HUM) trades at $360.65, representing a +48.2% return over the past year. The stock has delivered a -10.9% total return over five years (-3.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $571.30 on November 3, 2022. From this peak, HUM has corrected -36.9%, currently trading 45% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers UNH (+30.5% 1Y), CVS (+47.1% 1Y), and ELV (+3.3% 1Y), HUM has outperformed the peer group average. Compare HUM vs UNH →
HUM Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 363.53 | 369.89 | 357.42 | 360.65 | 3.23M | -0.36% |
| 2026-06-17 | 367.73 | 368.29 | 359.45 | 361.94 | 1.08M | -2.04% |
| 2026-06-16 | 380.46 | 380.86 | 368.89 | 369.49 | 992K | -2.83% |
| 2026-06-15 | 374.04 | 380.77 | 363.79 | 380.26 | 331K | +0.27% |
| 2026-06-12 | 370.74 | 379.50 | 365.51 | 379.22 | 964K | +2.86% |
| 2026-06-11 | 368.85 | 372.70 | 364.36 | 368.69 | 1.05M | +1.18% |
| 2026-06-10 | 363.67 | 369.34 | 359.58 | 364.38 | 807K | +0.33% |
| 2026-06-09 | 357.33 | 365.22 | 355.30 | 363.17 | 1.08M | +2.02% |
| 2026-06-08 | 345.63 | 356.01 | 343.92 | 355.98 | 816K | +1.69% |
| 2026-06-05 | 349.69 | 351.03 | 343.00 | 350.08 | 1.71M | +0.05% |
| 2026-06-04 | 336.28 | 351.88 | 333.55 | 349.89 | 1.61M | +6.82% |
| 2026-06-03 | 321.20 | 332.26 | 321.20 | 327.54 | 1.09M | +2.08% |
| 2026-06-02 | 325.15 | 328.31 | 318.13 | 320.88 | 876K | -2.33% |
| 2026-06-01 | 319.55 | 333.31 | 316.00 | 328.55 | 1.75M | +7.57% |
| 2026-05-29 | 309.13 | 309.13 | 303.51 | 305.42 | 872K | -1.06% |
| 2026-05-28 | 305.93 | 309.71 | 304.00 | 308.70 | 550K | +0.79% |
| 2026-05-27 | 304.64 | 307.74 | 302.04 | 306.27 | 692K | +1.52% |
| 2026-05-26 | 305.60 | 306.46 | 300.31 | 301.69 | 607K | -2.03% |
| 2026-05-22 | 305.04 | 309.21 | 302.00 | 307.95 | 117K | +1.41% |
| 2026-05-21 | 303.69 | 306.65 | 300.00 | 303.68 | 892K | -0.14% |
| 2026-05-20 | 314.50 | 315.06 | 304.05 | 304.10 | 1.36M | -2.08% |
| 2026-05-19 | 304.30 | 313.18 | 302.25 | 310.55 | 1.67M | +1.49% |
| 2026-05-18 | 301.11 | 306.56 | 293.36 | 306.00 | 1.61M | +0.29% |
| 2026-05-15 | 302.00 | 310.48 | 295.00 | 305.12 | 1.83M | +1.25% |
| 2026-05-14 | 302.78 | 305.99 | 298.09 | 301.35 | 1.66M | -1.15% |
| 2026-05-13 | 298.50 | 308.50 | 292.07 | 304.85 | 3.05M | +3.22% |
| 2026-05-12 | 273.56 | 297.50 | 272.87 | 295.35 | 2.84M | +7.69% |
| 2026-05-11 | 274.00 | 284.30 | 269.96 | 274.26 | 2.47M | -0.25% |
| 2026-05-08 | 247.50 | 274.96 | 247.50 | 274.96 | 2.84M | +11.26% |
| 2026-05-07 | 245.37 | 248.31 | 239.65 | 247.14 | 903K | +0.33% |
| 2026-05-06 | 243.49 | 251.78 | 241.06 | 246.33 | 1.51M | +2.84% |
| 2026-05-05 | 238.37 | 242.69 | 237.60 | 239.53 | 1.17M | +0.66% |
| 2026-05-04 | 234.17 | 238.39 | 233.71 | 237.96 | 800K | +1.85% |
| 2026-05-01 | 237.75 | 238.00 | 231.15 | 233.63 | 1.30M | -1.19% |
| 2026-04-30 | 243.69 | 246.82 | 236.29 | 236.44 | 1.73M | -2.75% |
| 2026-04-29 | 217.19 | 244.42 | 213.90 | 243.12 | 3.96M | +5.83% |
| 2026-04-28 | 225.00 | 234.21 | 225.00 | 229.72 | 2.89M | +2.64% |
| 2026-04-27 | 215.00 | 224.66 | 214.25 | 223.81 | 1.32M | +3.99% |
| 2026-04-24 | 214.13 | 215.40 | 211.78 | 215.23 | 919K | +0.13% |
| 2026-04-23 | 218.46 | 219.80 | 212.79 | 214.95 | 897K | -1.13% |
| 2026-04-22 | 219.26 | 219.86 | 213.89 | 217.40 | 1.60M | +0.02% |
| 2026-04-21 | 221.96 | 223.74 | 216.64 | 217.36 | 2.82M | +3.34% |
| 2026-04-20 | 204.29 | 210.57 | 204.29 | 210.34 | 1.49M | +2.53% |
| 2026-04-17 | 201.80 | 205.59 | 200.33 | 205.14 | 1.73M | +2.18% |
| 2026-04-16 | 198.82 | 201.75 | 196.21 | 200.76 | 1.68M | +1.20% |
| 2026-04-15 | 196.73 | 198.74 | 193.00 | 198.37 | 1.09M | +1.10% |
| 2026-04-14 | 198.64 | 201.79 | 195.55 | 196.21 | 1.06M | -1.02% |
| 2026-04-13 | 190.54 | 198.45 | 190.02 | 198.23 | 983K | +3.16% |
| 2026-04-10 | 198.71 | 199.79 | 191.89 | 192.15 | 1.17M | -2.62% |
| 2026-04-09 | 197.05 | 200.44 | 195.02 | 197.32 | 1.26M | -0.54% |
Full Stock Analysis
Deep dive into HUM consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HUM — Frequently Asked Questions
Quick answers to the most common questions about buying HUM stock.
How has HUM stock performed recently?
HUM returned +48.2% over the past year, beating its 5-year annualized CAGR of -3.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HUM's all-time high price?
Humana Inc. reached $571.30 on 2022-11-03. The 52-week high is $380.86. Current 1-year return of +48.2% places the stock closer to historical peaks.
Where can I download HUM historical price data?
This page provides HUM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.