Humana Inc.
HUMNYSEHealthcare● Active
$351.57
+$1.49(+0.43%)
Market Cap$42.2B
P/E Ratio—
52W High$353.5
52W Low$163.11
Humana Inc.（HUM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hum · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$571.30
Nov 3, 2022
-38.1% from here
5-Year Low5Y
$163.11
Mar 20, 2026
+116.7% from low
IPO Priceadj.
$9.72
Dec 31, 1981
+3.5K% since IPO
1 Year Ago
$233.07
Jun 9, 2025
+51.6% in 1Y
5 Years Ago
$422.33
Jun 8, 2021
-16.3% in 5Y
10 Years Ago
$188.00
Jun 8, 2016
+88.0% in 10Y
Historical Price Data · HUM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $345.63 | $353.50 | $343.92 | $352.63 | $352.63 | 399K | +2.03% |
| Jun 5, 2026 | $348.84 | $351.88 | $342.71 | $350.08 | $350.08 | 1.7M | +0.36% |
| Jun 4, 2026 | $336.28 | $351.88 | $333.55 | $349.80 | $349.80 | 1.9M | +4.02% |
| Jun 3, 2026 | $321.20 | $332.26 | $321.20 | $327.54 | $327.54 | 1.1M | +1.97% |
| Jun 2, 2026 | $325.15 | $328.31 | $318.13 | $320.88 | $320.88 | 920K | -1.31% |
| Jun 1, 2026 | $318.55 | $333.31 | $316.00 | $328.31 | $328.31 | 2.0M | +3.06% |
| May 29, 2026 | $309.13 | $309.24 | $303.01 | $305.42 | $305.42 | 1.6M | -1.20% |
| May 28, 2026 | $306.31 | $309.71 | $304.00 | $308.70 | $308.70 | 577K | +0.78% |
| May 27, 2026 | $304.64 | $307.70 | $302.04 | $306.27 | $306.27 | 725K | +0.54% |
| May 26, 2026 | $305.60 | $306.46 | $300.31 | $301.69 | $301.69 | 698K | -1.28% |
| May 22, 2026 | $305.04 | $309.21 | $302.00 | $307.95 | $307.95 | 678K | +0.95% |
| May 21, 2026 | $303.69 | $306.65 | $300.00 | $303.68 | $303.68 | 939K | -0.00% |
| May 20, 2026 | $314.50 | $315.66 | $304.05 | $304.10 | $304.10 | 1.6M | -3.31% |
| May 19, 2026 | $304.78 | $313.19 | $302.09 | $310.55 | $310.55 | 1.7M | +1.89% |
| May 18, 2026 | $300.54 | $306.56 | $293.36 | $306.00 | $306.00 | 1.7M | +1.82% |
| May 15, 2026 | $302.00 | $310.94 | $295.00 | $305.12 | $305.12 | 2.0M | +1.03% |
| May 14, 2026 | $302.78 | $305.99 | $298.09 | $301.35 | $301.35 | 2.0M | -0.47% |
| May 13, 2026 | $298.34 | $308.50 | $292.07 | $304.85 | $304.85 | 3.1M | +2.18% |
| May 12, 2026 | $273.81 | $297.46 | $271.96 | $295.35 | $295.35 | 2.9M | +7.87% |
| May 11, 2026 | $272.08 | $284.30 | $269.96 | $274.26 | $274.26 | 2.5M | +0.80% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HUM
Jan 1 → Dec 31 · 6 years2026+37.7%$256.04 → $352.63
+37.7%
2025-0.3%$256.96 → $256.13
-0.3%
2024-44.8%$459.74 → $253.71
-44.8%
2023-9.9%$508.24 → $457.81
-9.9%
2022+11.0%$461.38 → $512.19
+11.0%
2021+9.4%$423.87 → $463.86
+9.4%
Best Year2026 · +37.7%
Worst Year2024 · -44.8%
Positive Years3 / 6
Avg Annual Return+0.5%
6Y Total Return-16.8%
6Y CAGR~-3.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in HUM?
If you invested $1,000 in HUM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,880
Total Return+88.0%
CAGR~+6.5% / yr
Profit+$880
Based on Jun 8, 2016 · $188.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Humana Inc.（HUM）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $353.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HUM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HUM 历史股价FMP 日线复权 OHLCV