Humana Inc. (HUM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HUM Historical Performance
Short-Term Returns
HUM Stock Price Trajectory (2011–2026)
As of May 6, 2026, Humana Inc. (HUM) trades at $246.33, representing a -6.7% return over the past year. The stock has delivered a -44.3% total return over five years (-12.2% 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 -56.9%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers UNH (-10.1% 1Y), CVS (+20.3% 1Y), and ELV (-11.3% 1Y), HUM has underperformed the peer group average. Compare HUM vs UNH →
HUM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 199.47 | 201.47 | 195.73 | 198.39 | 1.94M | +0.63% |
| 2026-04-07 | 202.00 | 203.50 | 190.05 | 197.15 | 5.09M | +7.94% |
| 2026-04-06 | 178.40 | 184.70 | 177.54 | 182.65 | 1.42M | +2.70% |
| 2026-04-02 | 176.19 | 181.00 | 174.84 | 177.85 | 738K | +0.47% |
| 2026-04-01 | 173.53 | 178.81 | 172.37 | 177.01 | 1.16M | +2.09% |
| 2026-03-31 | 167.70 | 174.19 | 167.11 | 173.39 | 1.41M | +4.45% |
| 2026-03-30 | 170.51 | 170.51 | 164.50 | 166.00 | 1.69M | -1.83% |
| 2026-03-27 | 172.80 | 174.59 | 167.11 | 169.09 | 1.65M | -3.45% |
| 2026-03-26 | 173.23 | 175.20 | 172.51 | 175.14 | 1.10M | +0.52% |
| 2026-03-25 | 174.00 | 175.17 | 169.29 | 174.24 | 1.03M | +1.17% |
Full HUM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See HUM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HUM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HUM vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonHUM — Frequently Asked Questions
Quick answers to the most common questions about buying HUM stock.
How has HUM stock performed recently?
HUM declined -6.7% over the past year, below its 5-year annualized CAGR of -12.2%. The stock trades above 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 -6.7% 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.