Humana Inc. (HUM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -3.8%
- 3M
- +3.1%
- YTD
- +40.6%
- 1Y
- +44.2%
- 3Y
- -9.0%
- 5Y
- -1.5%
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
- +37.5%
HUM Stock Price Trajectory (1980–2026)
As of September 23, 2026, Humana Inc. (HUM) trades at $371.93, representing a +44.2% return over the past year. The stock has delivered a -2.9% total return over five years (-1.5% 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 -34.9%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers UNH (+9.3% 1Y), CVS (+15.9% 1Y), and ELV (+26.6% 1Y), HUM has underperformed the peer group average. Compare HUM vs UNH →
HUM Historical Price Data · from 1980
Rows 1–50 of 11,776| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 377.50 | 380.06 | 370.16 | 371.93 | 851K | -1.61% |
| 2026-09-21 | 380.09 | 383.33 | 374.35 | 378.02 | 854K | -2.07% |
| 2026-09-18 | 383.05 | 386.08 | 380.05 | 386.00 | 1.65M | +0.38% |
| 2026-09-17 | 385.69 | 388.00 | 380.41 | 384.53 | 850K | 0.00% |
| 2026-09-16 | 396.41 | 396.52 | 382.92 | 384.54 | 1.01M | -3.02% |
| 2026-09-15 | 405.29 | 405.29 | 393.56 | 396.50 | 850K | -2.69% |
| 2026-09-14 | 411.22 | 415.77 | 406.89 | 407.45 | 706K | -0.59% |
| 2026-09-11 | 405.92 | 410.99 | 401.17 | 409.85 | 682K | +2.28% |
| 2026-09-10 | 402.84 | 412.86 | 400.09 | 400.70 | 784K | +0.17% |
| 2026-09-09 | 411.70 | 418.05 | 386.64 | 400.02 | 972K | -0.76% |
| 2026-09-08 | 395.51 | 409.31 | 393.68 | 403.09 | 752K | +0.39% |
| 2026-09-04 | 404.34 | 409.06 | 398.50 | 401.54 | 769K | -1.21% |
| 2026-09-03 | 401.96 | 413.50 | 397.87 | 406.47 | 767K | +1.33% |
| 2026-09-02 | 395.67 | 408.30 | 395.00 | 401.14 | 1.14M | +1.66% |
| 2026-09-01 | 391.10 | 398.32 | 386.32 | 394.58 | 998K | +2.91% |
| 2026-08-31 | 385.81 | 388.40 | 382.11 | 383.41 | 1.00M | -0.55% |
| 2026-08-28 | 392.71 | 396.31 | 385.21 | 385.54 | 701K | -1.81% |
| 2026-08-27 | 386.67 | 397.00 | 386.45 | 392.63 | 892K | +0.40% |
| 2026-08-26 | 389.90 | 403.15 | 387.25 | 391.06 | 907K | +0.35% |
| 2026-08-25 | 388.99 | 389.72 | 380.95 | 389.71 | 948K | +0.80% |
| 2026-08-24 | 380.49 | 389.85 | 379.27 | 386.61 | 1.46M | +2.04% |
| 2026-08-21 | 381.69 | 387.98 | 378.63 | 378.88 | 1.14M | -0.49% |
| 2026-08-20 | 374.29 | 387.79 | 374.29 | 380.73 | 1.32M | +0.72% |
| 2026-08-19 | 385.00 | 387.61 | 371.50 | 378.02 | 1.14M | -1.04% |
| 2026-08-18 | 384.00 | 392.53 | 381.69 | 382.00 | 741K | -0.60% |
| 2026-08-17 | 386.52 | 387.09 | 380.06 | 384.31 | 757K | -1.22% |
| 2026-08-14 | 384.00 | 389.70 | 380.09 | 389.05 | 761K | +1.06% |
| 2026-08-13 | 390.27 | 392.58 | 382.51 | 384.97 | 754K | -0.99% |
| 2026-08-12 | 371.98 | 389.48 | 370.38 | 388.83 | 1.26M | +4.29% |
| 2026-08-11 | 386.51 | 389.53 | 371.96 | 372.82 | 733K | -3.34% |
| 2026-08-10 | 385.00 | 393.48 | 384.09 | 385.70 | 1.15M | +0.18% |
| 2026-08-07 | 364.00 | 385.66 | 363.78 | 385.00 | 1.41M | +4.84% |
| 2026-08-06 | 366.46 | 369.99 | 355.71 | 367.24 | 1.37M | +0.94% |
| 2026-08-05 | 362.80 | 367.92 | 353.69 | 363.82 | 1.49M | +0.46% |
| 2026-08-04 | 374.62 | 374.66 | 360.18 | 362.16 | 1.55M | -3.30% |
| 2026-08-03 | 365.00 | 374.52 | 360.76 | 374.50 | 1.39M | +2.92% |
| 2026-07-31 | 371.69 | 372.15 | 362.86 | 363.86 | 1.45M | -0.76% |
| 2026-07-30 | 363.77 | 376.45 | 357.38 | 366.66 | 2.37M | +0.34% |
| 2026-07-29 | 388.20 | 395.30 | 355.81 | 365.41 | 4.11M | -5.99% |
| 2026-07-28 | 378.68 | 389.24 | 371.50 | 388.71 | 2.25M | +1.98% |
| 2026-07-27 | 390.58 | 391.41 | 376.51 | 381.15 | 1.36M | -2.10% |
| 2026-07-24 | 395.49 | 399.61 | 387.41 | 389.32 | 740K | -1.31% |
| 2026-07-23 | 394.50 | 397.40 | 389.21 | 394.50 | 1.18M | -0.78% |
| 2026-07-22 | 400.68 | 404.61 | 394.86 | 397.60 | 690K | -1.67% |
| 2026-07-21 | 399.42 | 407.34 | 396.51 | 404.34 | 725K | +1.54% |
| 2026-07-20 | 400.32 | 406.54 | 396.44 | 398.20 | 1.05M | -0.45% |
| 2026-07-17 | 387.50 | 401.37 | 385.79 | 400.00 | 2.05M | +3.50% |
| 2026-07-16 | 424.54 | 428.88 | 385.22 | 386.48 | 2.29M | -5.22% |
| 2026-07-15 | 401.83 | 412.33 | 394.46 | 407.78 | 1.57M | +0.25% |
| 2026-07-14 | 410.00 | 412.67 | 403.81 | 406.77 | 967K | +0.19% |
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 +44.2% over the past year, beating its 5-year annualized CAGR of -1.5%. 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 $428.88. Current 1-year return of +44.2% 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.