Humana Inc. (HUM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.3%
- 3M
- +18.1%
- YTD
- +64.0%
- 1Y
- +72.7%
- 3Y
- -3.8%
- 5Y
- -0.9%
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
- +63.0%
HUM Stock Price Trajectory (1980–2026)
As of November 8, 2026, Humana Inc. (HUM) trades at $433.74, representing a +72.7% return over the past year. The stock has delivered a -0.8% total return over five years (-0.9% 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 -24.1%, currently trading 39% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers UNH (+22.6% 1Y), CVS (+6.6% 1Y), and ELV (+35.4% 1Y), HUM has underperformed the peer group average. Compare HUM vs UNH →
HUM Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 415.00 | 444.00 | 411.56 | 433.74 | 2.56M | +5.39% |
| 2026-11-05 | 418.27 | 423.96 | 407.58 | 411.55 | 1.36M | -1.41% |
| 2026-11-04 | 414.38 | 427.07 | 404.18 | 417.42 | 1.86M | -0.11% |
| 2026-11-03 | 407.87 | 422.65 | 405.45 | 417.87 | 1.37M | +1.82% |
| 2026-11-02 | 420.64 | 420.64 | 399.35 | 410.41 | 918K | -0.99% |
| 2026-10-30 | 415.66 | 420.35 | 409.44 | 414.50 | 888K | -0.73% |
| 2026-10-29 | 416.11 | 418.56 | 408.79 | 417.56 | 1.02M | +1.38% |
| 2026-10-28 | 416.00 | 421.95 | 410.95 | 411.87 | 1.05M | -0.72% |
| 2026-10-27 | 416.66 | 420.03 | 411.58 | 414.85 | 697K | -0.57% |
| 2026-10-26 | 426.27 | 430.15 | 415.26 | 417.22 | 1.30M | -1.15% |
| 2026-10-23 | 420.60 | 425.93 | 417.00 | 422.07 | 1.20M | +0.26% |
| 2026-10-22 | 423.16 | 428.31 | 417.49 | 420.97 | 1.81M | -1.05% |
| 2026-10-21 | 431.52 | 434.13 | 423.85 | 425.42 | 1.54M | -0.46% |
| 2026-10-20 | 416.50 | 430.32 | 416.50 | 427.38 | 2.01M | +2.99% |
| 2026-10-19 | 413.01 | 423.12 | 407.50 | 414.98 | 1.38M | +0.44% |
| 2026-10-16 | 432.40 | 432.40 | 411.77 | 413.16 | 1.41M | -4.41% |
| 2026-10-15 | 430.00 | 437.71 | 429.44 | 432.20 | 1.04M | +1.12% |
| 2026-10-14 | 421.61 | 432.15 | 421.61 | 427.40 | 1.11M | +1.67% |
| 2026-10-13 | 439.02 | 442.99 | 410.51 | 420.38 | 1.90M | -3.03% |
| 2026-10-12 | 434.57 | 438.39 | 423.15 | 433.50 | 1.70M | +0.38% |
| 2026-10-09 | 450.49 | 456.50 | 428.45 | 431.87 | 4.99M | +11.56% |
| 2026-10-08 | 396.03 | 399.19 | 375.86 | 387.12 | 2.68M | -2.37% |
| 2026-10-07 | 410.00 | 410.01 | 394.81 | 396.51 | 1.83M | -1.92% |
| 2026-10-06 | 405.02 | 408.04 | 396.04 | 404.27 | 1.98M | +0.05% |
| 2026-10-05 | 389.98 | 409.17 | 385.20 | 404.07 | 1.52M | +4.05% |
| 2026-10-02 | 378.54 | 390.00 | 378.50 | 388.36 | 765K | +2.29% |
| 2026-10-01 | 380.00 | 386.86 | 376.23 | 379.68 | 892K | -0.50% |
| 2026-09-30 | 385.54 | 391.33 | 378.50 | 381.57 | 1.31M | -1.37% |
| 2026-09-29 | 386.78 | 395.23 | 385.54 | 386.87 | 1.89M | -0.71% |
| 2026-09-28 | 397.43 | 408.19 | 389.10 | 389.63 | 1.49M | -2.09% |
| 2026-09-25 | 389.70 | 413.57 | 386.71 | 397.93 | 1.94M | +4.63% |
| 2026-09-24 | 374.54 | 382.30 | 372.08 | 380.32 | 899K | +1.48% |
| 2026-09-23 | 370.00 | 377.68 | 369.13 | 374.78 | 799K | +0.75% |
| 2026-09-22 | 378.42 | 379.91 | 370.00 | 372.00 | 858K | -1.74% |
| 2026-09-21 | 386.20 | 386.67 | 374.35 | 378.58 | 926K | -1.98% |
| 2026-09-18 | 384.81 | 386.22 | 380.04 | 386.22 | 1.68M | +0.44% |
| 2026-09-17 | 386.62 | 387.83 | 380.41 | 384.52 | 850K | -0.05% |
| 2026-09-16 | 396.41 | 396.52 | 382.92 | 384.72 | 1.04M | -3.00% |
| 2026-09-15 | 405.29 | 405.29 | 393.56 | 396.62 | 852K | -2.56% |
| 2026-09-14 | 409.01 | 415.77 | 406.89 | 407.02 | 709K | -0.68% |
| 2026-09-11 | 404.76 | 410.99 | 401.17 | 409.80 | 684K | +2.26% |
| 2026-09-10 | 402.84 | 413.34 | 400.09 | 400.73 | 922K | +0.18% |
| 2026-09-09 | 416.84 | 419.97 | 386.83 | 400.02 | 973K | -0.76% |
| 2026-09-08 | 395.55 | 409.31 | 393.68 | 403.09 | 755K | +0.39% |
| 2026-09-04 | 404.34 | 409.06 | 398.59 | 401.54 | 783K | -1.23% |
| 2026-09-03 | 401.96 | 413.50 | 397.87 | 406.52 | 770K | +1.38% |
| 2026-09-02 | 395.67 | 408.30 | 395.00 | 400.97 | 1.14M | +1.54% |
| 2026-09-01 | 387.68 | 398.32 | 386.32 | 394.88 | 1.06M | +3.04% |
| 2026-08-31 | 385.36 | 388.49 | 382.11 | 383.23 | 1.02M | -0.60% |
| 2026-08-28 | 392.71 | 397.33 | 385.22 | 385.54 | 747K | -1.81% |
HUM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +72.7% over the past year, beating its 5-year annualized CAGR of -0.9%. 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 $456.50. Current 1-year return of +72.7% 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.