Humana Inc. (HUM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
HUM Stock Price Trajectory (2011–2026)
As of March 1, 2026, Humana Inc. (HUM) trades at $190.54, representing a -29.5% return over the past year. The stock has delivered a -13.1% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $571.30 on November 3, 2022. From this peak, HUM has corrected -66.6%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ELV (-19.4% 1Y), HUM has underperformed the peer group average. Compare HUM vs ELV →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 185.69 | 191.59 | 184.06 | 190.54 | 190 | +1.99% |
| 2026-02-26 | 178.85 | 187.44 | 177.75 | 186.83 | 186 | +6.12% |
| 2026-02-25 | 177.80 | 178.82 | 175.25 | 176.06 | 176 | +0.81% |
| 2026-02-24 | 180.50 | 180.88 | 173.26 | 174.64 | 174 | -3.60% |
| 2026-02-23 | 188.88 | 189.62 | 180.87 | 181.16 | 181 | -4.57% |
| 2026-02-20 | 190.55 | 191.81 | 187.50 | 189.83 | 189 | -0.35% |
| 2026-02-19 | 187.86 | 192.02 | 183.67 | 190.50 | 1.39M | +1.81% |
| 2026-02-18 | 185.28 | 187.97 | 183.05 | 187.12 | 1.06M | +0.72% |
| 2026-02-17 | 178.84 | 186.76 | 178.84 | 185.78 | 170K | +0.91% |
| 2026-02-13 | 178.84 | 184.50 | 178.42 | 184.10 | 2.74M | +2.95% |
| 2026-02-12 | 172.70 | 181.79 | 170.50 | 178.83 | 3.32M | +1.96% |
| 2026-02-11 | 170.96 | 182.92 | 169.61 | 175.40 | 6.92M | -3.25% |
| 2026-02-10 | 189.57 | 191.56 | 180.89 | 181.30 | 4.24M | -4.32% |
| 2026-02-09 | 192.98 | 195.20 | 188.67 | 189.49 | 2.23M | -2.29% |
| 2026-02-06 | 189.23 | 196.75 | 189.23 | 193.94 | 1.99M | +0.20% |
| 2026-02-05 | 191.77 | 196.20 | 189.81 | 193.55 | 2.01M | +0.77% |
| 2026-02-04 | 190.03 | 196.34 | 190.00 | 192.07 | 2.10M | -0.49% |
| 2026-02-03 | 187.04 | 193.41 | 186.95 | 193.02 | 2.54M | +3.11% |
| 2026-02-02 | 188.81 | 192.39 | 186.00 | 187.20 | 2.81M | -4.10% |
| 2026-01-30 | 194.77 | 197.50 | 192.40 | 195.20 | 3.22M | -0.75% |
| 2026-01-29 | 195.97 | 197.78 | 193.22 | 196.67 | 3.25M | +1.37% |
| 2026-01-28 | 206.75 | 207.99 | 191.39 | 194.01 | 8.29M | -6.69% |
| 2026-01-27 | 219.98 | 223.00 | 206.21 | 207.93 | 10.44M | -21.13% |
| 2026-01-26 | 264.85 | 269.09 | 261.47 | 263.63 | 1.68M | -1.08% |
| 2026-01-24 | 265.05 | 269.19 | 264.04 | 266.50 | 977K | 0.00% |
| 2026-01-23 | 265.05 | 269.19 | 264.00 | 266.50 | 1.27M | +0.08% |
| 2026-01-22 | 270.85 | 274.72 | 265.00 | 266.29 | 1.08M | -1.62% |
| 2026-01-21 | 270.17 | 271.56 | 265.17 | 270.67 | 1.26M | +1.00% |
| 2026-01-20 | 271.31 | 279.58 | 267.89 | 268.00 | 1.54M | -1.93% |
| 2026-01-16 | 282.44 | 283.08 | 271.57 | 273.28 | 886K | -3.76% |
See HUM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HUM Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare HUM vs AGIO
See how HUM stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has HUM stock performed recently?
HUM declined -29.5% over the past year, below its 5-year annualized CAGR of -13.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HUM's all-time high price?
Humana Inc. reached $571.30 on 2022-11-03. The 52-week high is $315.35. Current 1-year return of -29.5% places the stock further from 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 2011-2026, downloadable in CSV format.