Humana Inc (HUM) stock
HUMNYSEHospital & Medical Service PlansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 9/3040% above fair value
$414.50−3.06 (-0.73%)
Close on Oct 30, 2026Market cap $49.77BP/E 39.1Yield 0.85%
Price history
Humana share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$414.50
-0.73% on the day
52-week range
$163.11 – $456.50
-9.2% from the high
Change over 52 weeks
+45.1%
From $285.61 on Oct 30, 2025
Average volume
1.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $415.66 | $420.35 | $409.44 | $414.50 | -0.73% | 887,968 |
| Oct 29, 2026 | $416.11 | $418.56 | $408.79 | $417.56 | +1.38% | 1,024,033 |
| Oct 28, 2026 | $416.00 | $421.95 | $410.95 | $411.87 | -0.72% | 1,046,601 |
| Oct 27, 2026 | $416.66 | $420.03 | $411.58 | $414.85 | -0.57% | 697,311 |
| Oct 26, 2026 | $426.27 | $430.15 | $415.26 | $417.22 | -1.15% | 1,303,658 |
| Oct 23, 2026 | $420.60 | $425.93 | $417.00 | $422.07 | +0.26% | 1,201,423 |
| Oct 22, 2026 | $423.16 | $428.31 | $417.49 | $420.97 | -1.05% | 1,811,840 |
| Oct 21, 2026 | $431.52 | $434.13 | $423.85 | $425.42 | -0.46% | 1,477,960 |
| Oct 20, 2026 | $416.50 | $430.32 | $416.50 | $427.38 | +2.99% | 2,011,130 |
| Oct 19, 2026 | $413.01 | $423.12 | $407.50 | $414.98 | +0.44% | 1,381,835 |
| Oct 16, 2026 | $432.40 | $432.40 | $411.77 | $413.16 | -4.41% | 1,405,703 |
| Oct 15, 2026 | $430.00 | $437.71 | $429.44 | $432.20 | +1.12% | 1,043,592 |
| Oct 14, 2026 | $421.61 | $432.15 | $421.61 | $427.40 | +1.67% | 1,109,624 |
| Oct 13, 2026 | $439.02 | $442.99 | $410.51 | $420.38 | -3.03% | 1,895,863 |
| Oct 12, 2026 | $434.57 | $438.39 | $423.15 | $433.50 | +0.38% | 1,704,355 |
| Oct 9, 2026 | $450.49 | $456.50 | $428.45 | $431.87 | +11.56% | 4,993,536 |
| Oct 8, 2026 | $396.03 | $399.19 | $375.86 | $387.12 | -2.37% | 2,681,618 |
| Oct 7, 2026 | $410.00 | $410.01 | $394.81 | $396.51 | -1.92% | 1,827,931 |
| Oct 6, 2026 | $405.02 | $408.04 | $396.04 | $404.27 | +0.05% | 1,982,901 |
| Oct 5, 2026 | $389.98 | $409.17 | $385.20 | $404.07 | +4.05% | 1,518,941 |
| Oct 2, 2026 | $378.54 | $390.00 | $378.50 | $388.36 | +2.29% | 765,060 |
| Oct 1, 2026 | $380.00 | $386.86 | $376.23 | $379.68 | -0.50% | 891,929 |
| Sep 30, 2026 | $385.54 | $391.33 | $378.50 | $381.57 | -1.37% | 1,312,737 |
| Sep 29, 2026 | $386.78 | $395.23 | $385.54 | $386.87 | -0.71% | 1,892,586 |
| Sep 28, 2026 | $397.43 | $408.19 | $389.10 | $389.63 | -2.09% | 1,492,913 |
| Sep 25, 2026 | $389.70 | $413.57 | $386.71 | $397.93 | +4.63% | 1,938,500 |
| Sep 24, 2026 | $374.54 | $382.30 | $372.08 | $380.32 | +1.48% | 899,023 |
| Sep 23, 2026 | $370.00 | $377.68 | $369.13 | $374.78 | +0.75% | 798,637 |
| Sep 22, 2026 | $378.42 | $379.91 | $370.00 | $372.00 | -1.74% | 858,137 |
| Sep 21, 2026 | $386.20 | $386.67 | $374.35 | $378.58 | -1.98% | 925,968 |
| Sep 18, 2026 | $384.81 | $386.22 | $380.04 | $386.22 | +0.44% | 1,681,385 |
| Sep 17, 2026 | $386.62 | $387.83 | $380.41 | $384.52 | -0.05% | 850,195 |
| Sep 16, 2026 | $396.41 | $396.52 | $382.92 | $384.72 | -3.00% | 1,036,290 |
| Sep 15, 2026 | $405.29 | $405.29 | $393.56 | $396.62 | -2.56% | 852,098 |
| Sep 14, 2026 | $409.01 | $415.77 | $406.89 | $407.02 | -0.68% | 708,886 |
| Sep 11, 2026 | $404.76 | $410.99 | $401.17 | $409.80 | +2.26% | 684,063 |
| Sep 10, 2026 | $402.84 | $413.34 | $400.09 | $400.73 | +0.18% | 922,288 |
| Sep 9, 2026 | $416.84 | $419.97 | $386.83 | $400.02 | -0.76% | 972,749 |
| Sep 8, 2026 | $395.55 | $409.31 | $393.68 | $403.09 | +0.39% | 755,411 |
| Sep 4, 2026 | $404.34 | $409.06 | $398.59 | $401.54 | -1.23% | 783,104 |
| Sep 3, 2026 | $401.96 | $413.50 | $397.87 | $406.52 | +1.38% | 769,588 |
| Sep 2, 2026 | $395.67 | $408.30 | $395.00 | $400.97 | +1.54% | 1,138,238 |
| Sep 1, 2026 | $387.68 | $398.32 | $386.32 | $394.88 | +3.04% | 1,059,657 |
| Aug 31, 2026 | $385.36 | $388.49 | $382.11 | $383.23 | -0.60% | 1,019,962 |
| Aug 28, 2026 | $392.71 | $397.33 | $385.22 | $385.54 | -1.81% | 746,601 |
| Aug 27, 2026 | $386.67 | $397.00 | $386.45 | $392.63 | +0.40% | 899,479 |
| Aug 26, 2026 | $390.00 | $403.15 | $386.55 | $391.06 | +0.35% | 908,159 |
| Aug 25, 2026 | $388.99 | $390.00 | $380.95 | $389.71 | +0.80% | 954,876 |
| Aug 24, 2026 | $380.49 | $389.85 | $379.27 | $386.61 | +2.04% | 1,455,018 |
| Aug 21, 2026 | $381.69 | $387.98 | $378.63 | $378.88 | -0.49% | 1,143,637 |
| Aug 20, 2026 | $374.29 | $387.79 | $374.29 | $380.73 | +0.72% | 1,316,616 |
| Aug 19, 2026 | $385.00 | $387.61 | $371.50 | $378.02 | -1.04% | 1,141,349 |
| Aug 18, 2026 | $384.00 | $392.53 | $381.69 | $382.00 | -0.60% | 741,194 |
| Aug 17, 2026 | $386.52 | $387.09 | $380.06 | $384.31 | -1.22% | 756,587 |
| Aug 14, 2026 | $384.00 | $389.70 | $380.09 | $389.05 | +1.06% | 761,091 |
| Aug 13, 2026 | $390.27 | $392.58 | $382.51 | $384.97 | -0.99% | 754,149 |
| Aug 12, 2026 | $371.98 | $389.48 | $370.38 | $388.83 | +4.29% | 1,258,739 |
| Aug 11, 2026 | $386.51 | $389.53 | $371.96 | $372.82 | -3.34% | 733,248 |
| Aug 10, 2026 | $385.00 | $393.48 | $384.09 | $385.70 | +0.18% | 1,150,468 |
| Aug 7, 2026 | $364.00 | $385.66 | $363.78 | $385.00 | +4.84% | 1,405,174 |
| Aug 6, 2026 | $366.46 | $369.99 | $355.71 | $367.24 | +0.94% | 1,371,686 |
| Aug 5, 2026 | $362.80 | $367.92 | $353.69 | $363.82 | +0.46% | 1,492,827 |
| Aug 4, 2026 | $374.62 | $374.66 | $360.18 | $362.16 | -3.30% | 1,553,374 |
| Aug 3, 2026 | $365.00 | $374.52 | $360.76 | $374.50 | +2.92% | 1,394,375 |
| Jul 31, 2026 | $371.69 | $372.15 | $362.86 | $363.86 | -0.76% | 1,454,854 |
| Jul 30, 2026 | $363.77 | $376.45 | $357.38 | $366.66 | +0.34% | 2,368,331 |
| Jul 29, 2026 | $388.20 | $395.30 | $355.81 | $365.41 | -5.99% | 4,110,366 |
| Jul 28, 2026 | $378.68 | $389.24 | $371.50 | $388.71 | +1.98% | 2,253,982 |
| Jul 27, 2026 | $390.58 | $391.41 | $376.51 | $381.15 | -2.10% | 1,361,923 |
| Jul 24, 2026 | $395.49 | $399.61 | $387.41 | $389.32 | -1.31% | 740,286 |
| Jul 23, 2026 | $394.50 | $397.40 | $389.21 | $394.50 | -0.78% | 1,182,719 |
| Jul 22, 2026 | $400.68 | $404.61 | $394.86 | $397.60 | -1.67% | 689,811 |
| Jul 21, 2026 | $399.42 | $407.34 | $396.51 | $404.34 | +1.54% | 724,972 |
| Jul 20, 2026 | $400.32 | $406.54 | $396.44 | $398.20 | -0.45% | 1,052,407 |
| Jul 17, 2026 | $387.50 | $401.37 | $385.79 | $400.00 | +3.50% | 2,048,056 |
| Jul 16, 2026 | $424.54 | $428.88 | $385.22 | $386.48 | -5.22% | 2,288,355 |
| Jul 15, 2026 | $401.83 | $412.33 | $394.46 | $407.78 | +0.25% | 1,565,884 |
| Jul 14, 2026 | $410.00 | $412.67 | $403.81 | $406.77 | +0.19% | 967,135 |
| Jul 13, 2026 | $399.71 | $409.37 | $396.52 | $406.00 | +3.51% | 1,157,014 |
| Jul 10, 2026 | $398.66 | $398.66 | $390.46 | $392.22 | -1.39% | 1,788,374 |
| Jul 9, 2026 | $394.96 | $403.41 | $390.97 | $397.76 | +0.37% | 1,225,807 |
| Jul 8, 2026 | $396.20 | $405.05 | $393.34 | $396.29 | +0.42% | 1,182,076 |
| Jul 7, 2026 | $395.15 | $400.00 | $391.82 | $394.62 | +0.45% | 831,101 |
| Jul 6, 2026 | $398.00 | $400.00 | $388.10 | $392.86 | -0.98% | 1,349,449 |
| Jul 2, 2026 | $412.22 | $415.00 | $391.64 | $396.75 | -3.09% | 1,399,864 |
| Jul 1, 2026 | $395.67 | $414.82 | $391.97 | $409.42 | +3.07% | 1,689,385 |
| Jun 30, 2026 | $389.36 | $398.80 | $385.84 | $397.22 | +2.14% | 1,548,488 |
| Jun 29, 2026 | $381.38 | $390.02 | $377.54 | $388.90 | +1.32% | 1,231,149 |
| Jun 26, 2026 | $374.33 | $385.49 | $372.61 | $383.84 | +2.09% | 1,704,876 |
| Jun 25, 2026 | $358.55 | $379.65 | $358.55 | $376.00 | +3.97% | 1,151,430 |
| Jun 24, 2026 | $361.93 | $365.63 | $353.06 | $361.64 | +0.70% | 1,663,340 |
| Jun 23, 2026 | $361.90 | $365.99 | $358.73 | $359.13 | -0.44% | 1,568,593 |
| Jun 22, 2026 | $363.23 | $369.96 | $356.38 | $360.72 | +0.02% | 1,706,150 |
| Jun 18, 2026 | $363.53 | $369.89 | $357.42 | $360.65 | -0.37% | 3,571,218 |
| Jun 17, 2026 | $367.73 | $368.29 | $359.45 | $362.00 | -2.03% | 1,420,292 |
| Jun 16, 2026 | $380.46 | $380.86 | $368.69 | $369.49 | -2.83% | 1,697,138 |
| Jun 15, 2026 | $374.04 | $380.79 | $363.79 | $380.26 | +0.27% | 1,784,732 |
| Jun 12, 2026 | $370.74 | $379.50 | $365.51 | $379.22 | +2.86% | 980,206 |
| Jun 11, 2026 | $368.85 | $372.70 | $364.36 | $368.69 | +1.16% | 1,097,686 |
| Jun 10, 2026 | $364.34 | $369.34 | $359.58 | $364.46 | +0.35% | 960,797 |
| Jun 9, 2026 | $357.33 | $365.22 | $355.30 | $363.18 | +2.02% | 1,436,215 |
| Jun 8, 2026 | $345.63 | $356.01 | $343.92 | $355.98 | +1.69% | 1,117,760 |
| Jun 5, 2026 | $348.84 | $351.88 | $342.71 | $350.08 | +0.08% | 1,739,359 |
| Jun 4, 2026 | $336.28 | $351.88 | $333.55 | $349.80 | +6.80% | 1,892,190 |
| Jun 3, 2026 | $321.20 | $332.26 | $321.20 | $327.54 | +2.08% | 1,125,134 |
| Jun 2, 2026 | $325.15 | $328.31 | $318.13 | $320.88 | -2.26% | 919,865 |
| Jun 1, 2026 | $318.55 | $333.31 | $316.00 | $328.31 | +7.49% | 1,954,747 |
| May 29, 2026 | $309.13 | $309.24 | $303.01 | $305.42 | -1.06% | 1,575,420 |
| May 28, 2026 | $306.31 | $309.71 | $304.00 | $308.70 | +0.79% | 576,623 |
| May 27, 2026 | $304.64 | $307.70 | $302.04 | $306.27 | +1.52% | 724,914 |
| May 26, 2026 | $305.60 | $306.46 | $300.31 | $301.69 | -2.03% | 698,134 |
| May 22, 2026 | $305.04 | $309.21 | $302.00 | $307.95 | +1.41% | 678,100 |
| May 21, 2026 | $303.69 | $306.65 | $300.00 | $303.68 | -0.14% | 939,326 |
| May 20, 2026 | $314.50 | $315.66 | $304.05 | $304.10 | -2.08% | 1,593,977 |
| May 19, 2026 | $304.78 | $313.19 | $302.09 | $310.55 | +1.49% | 1,720,341 |
| May 18, 2026 | $300.54 | $306.56 | $293.36 | $306.00 | +0.29% | 1,744,691 |
| May 15, 2026 | $302.00 | $310.94 | $295.00 | $305.12 | +1.25% | 1,975,953 |
| May 14, 2026 | $302.78 | $305.99 | $298.09 | $301.35 | -1.15% | 2,036,999 |
| May 13, 2026 | $298.34 | $308.50 | $292.07 | $304.85 | +3.22% | 3,077,816 |
| May 12, 2026 | $273.81 | $297.46 | $271.96 | $295.35 | +7.69% | 2,904,414 |
| May 11, 2026 | $272.08 | $284.30 | $269.96 | $274.26 | -0.25% | 2,485,069 |
| May 8, 2026 | $250.00 | $274.97 | $247.50 | $274.96 | +11.27% | 3,151,854 |
| May 7, 2026 | $245.78 | $248.31 | $239.65 | $247.12 | +0.32% | 1,178,544 |
| May 6, 2026 | $241.31 | $251.78 | $241.07 | $246.33 | +2.84% | 1,544,893 |
| May 5, 2026 | $237.93 | $242.70 | $237.60 | $239.53 | +0.66% | 1,183,509 |
| May 4, 2026 | $234.17 | $238.39 | $233.71 | $237.96 | +1.85% | 1,058,587 |
| May 1, 2026 | $237.76 | $238.13 | $231.12 | $233.63 | -1.19% | 1,493,283 |
| Apr 30, 2026 | $242.94 | $246.82 | $236.29 | $236.44 | -2.75% | 2,165,235 |
| Apr 29, 2026 | $217.19 | $244.55 | $213.90 | $243.12 | +5.83% | 4,027,973 |
| Apr 28, 2026 | $225.00 | $234.21 | $225.00 | $229.72 | +2.73% | 2,945,046 |
| Apr 27, 2026 | $215.00 | $224.68 | $214.25 | $223.62 | +3.90% | 1,348,323 |
| Apr 24, 2026 | $214.13 | $215.40 | $211.68 | $215.23 | +0.13% | 1,011,836 |
| Apr 23, 2026 | $218.46 | $219.80 | $212.79 | $214.95 | -1.13% | 1,228,480 |
| Apr 22, 2026 | $219.26 | $219.86 | $213.89 | $217.40 | +0.02% | 1,639,650 |
| Apr 21, 2026 | $221.71 | $223.74 | $216.49 | $217.36 | +3.34% | 3,067,156 |
| Apr 20, 2026 | $204.29 | $210.59 | $203.92 | $210.34 | +2.53% | 1,507,046 |
| Apr 17, 2026 | $201.80 | $205.53 | $200.33 | $205.14 | +2.18% | 1,896,619 |
| Apr 16, 2026 | $198.82 | $201.75 | $196.21 | $200.76 | +1.20% | 1,825,500 |
| Apr 15, 2026 | $196.73 | $198.74 | $193.00 | $198.37 | +1.10% | 1,294,620 |
| Apr 14, 2026 | $198.51 | $201.79 | $195.55 | $196.21 | -1.02% | 1,123,501 |
| Apr 13, 2026 | $191.00 | $198.45 | $190.02 | $198.23 | +3.16% | 1,424,199 |
| Apr 10, 2026 | $198.71 | $199.79 | $191.89 | $192.15 | -2.62% | 1,371,564 |
| Apr 9, 2026 | $197.05 | $200.44 | $194.54 | $197.32 | -0.54% | 1,319,987 |
| Apr 8, 2026 | $199.47 | $201.47 | $195.73 | $198.39 | +0.63% | 1,985,240 |
| Apr 7, 2026 | $202.00 | $203.50 | $190.05 | $197.15 | +7.94% | 5,411,486 |
| Apr 6, 2026 | $178.40 | $184.70 | $177.54 | $182.65 | +2.71% | 2,055,819 |
| Apr 2, 2026 | $176.50 | $181.00 | $174.84 | $177.83 | +0.50% | 972,851 |
| Apr 1, 2026 | $173.53 | $178.84 | $172.04 | $176.95 | +2.05% | 1,529,012 |
| Mar 31, 2026 | $167.61 | $174.21 | $167.11 | $173.39 | +4.45% | 1,468,107 |
| Mar 30, 2026 | $170.51 | $170.51 | $164.50 | $166.00 | -1.83% | 1,766,493 |
| Mar 27, 2026 | $173.50 | $174.60 | $167.11 | $169.09 | -3.45% | 1,682,450 |
| Mar 26, 2026 | $173.23 | $175.20 | $172.51 | $175.14 | +0.52% | 1,197,988 |
| Mar 25, 2026 | $174.00 | $175.17 | $169.29 | $174.24 | +1.17% | 1,197,789 |
| Mar 24, 2026 | $169.16 | $174.83 | $167.58 | $172.23 | +1.23% | 2,042,242 |
| Mar 23, 2026 | $172.37 | $173.58 | $166.53 | $170.14 | +0.14% | 1,654,206 |
| Mar 20, 2026 | $165.00 | $170.59 | $163.11 | $169.90 | +2.07% | 3,986,479 |
| Mar 19, 2026 | $170.75 | $173.08 | $165.47 | $166.45 | -2.33% | 1,502,564 |
| Mar 18, 2026 | $169.00 | $172.42 | $167.56 | $170.42 | -0.20% | 1,482,923 |
| Mar 17, 2026 | $171.57 | $173.10 | $169.24 | $170.77 | +0.46% | 1,111,605 |
| Mar 16, 2026 | $167.59 | $173.11 | $167.17 | $169.99 | +2.76% | 1,410,761 |
| Mar 13, 2026 | $165.45 | $169.16 | $165.00 | $165.43 | +1.08% | 1,274,856 |
| Mar 12, 2026 | $170.64 | $170.94 | $163.60 | $163.67 | -4.26% | 1,810,018 |
| Mar 11, 2026 | $173.00 | $174.63 | $169.78 | $170.95 | -1.54% | 1,382,228 |
| Mar 10, 2026 | $179.71 | $179.98 | $171.96 | $173.62 | -2.75% | 1,405,793 |
| Mar 9, 2026 | $177.95 | $179.27 | $173.82 | $178.53 | -0.35% | 1,747,258 |
| Mar 6, 2026 | $181.46 | $181.46 | $178.19 | $179.15 | -0.89% | 1,150,120 |
| Mar 5, 2026 | $181.22 | $183.69 | $177.85 | $180.75 | -1.29% | 1,734,574 |
| Mar 4, 2026 | $181.29 | $184.82 | $180.51 | $183.11 | +0.84% | 1,441,936 |
| Mar 3, 2026 | $184.47 | $184.85 | $176.71 | $181.58 | -3.04% | 1,707,472 |
| Mar 2, 2026 | $188.43 | $189.50 | $182.00 | $187.28 | -1.71% | 1,271,737 |
| Feb 27, 2026 | $185.69 | $192.00 | $184.06 | $190.54 | +1.99% | 2,346,525 |
| Feb 26, 2026 | $178.85 | $187.44 | $177.75 | $186.83 | +6.12% | 1,925,583 |
| Feb 25, 2026 | $177.80 | $179.18 | $175.25 | $176.06 | +0.81% | 1,894,482 |
| Feb 24, 2026 | $180.50 | $180.89 | $173.27 | $174.64 | -3.60% | 2,041,824 |
| Feb 23, 2026 | $188.88 | $189.62 | $180.83 | $181.16 | -4.57% | 1,259,986 |
| Feb 20, 2026 | $190.55 | $191.81 | $187.50 | $189.83 | -0.35% | 1,582,487 |
| Feb 19, 2026 | $187.86 | $192.02 | $183.67 | $190.50 | +1.81% | 1,653,771 |
| Feb 18, 2026 | $185.28 | $187.97 | $183.05 | $187.12 | +1.15% | 1,415,872 |
| Feb 17, 2026 | $184.28 | $187.65 | $183.00 | $184.99 | +0.48% | 1,988,056 |
| Feb 13, 2026 | $178.84 | $184.50 | $178.42 | $184.10 | +2.95% | 2,740,732 |
| Feb 12, 2026 | $172.70 | $181.79 | $170.50 | $178.83 | +1.96% | 3,327,029 |
| Feb 11, 2026 | $170.96 | $182.92 | $169.61 | $175.40 | -3.25% | 6,919,293 |
| Feb 10, 2026 | $189.57 | $191.56 | $180.89 | $181.30 | -4.32% | 4,244,766 |
| Feb 9, 2026 | $192.98 | $195.20 | $188.67 | $189.49 | -2.29% | 2,228,186 |
| Feb 6, 2026 | $189.23 | $196.75 | $189.23 | $193.94 | +0.20% | 1,986,373 |
| Feb 5, 2026 | $191.77 | $196.20 | $189.81 | $193.55 | +0.77% | 2,019,759 |
| Feb 4, 2026 | $190.03 | $196.34 | $190.00 | $192.07 | -0.49% | 2,104,051 |
| Feb 3, 2026 | $187.04 | $193.41 | $186.95 | $193.02 | +3.11% | 2,541,806 |
| Feb 2, 2026 | $188.81 | $192.39 | $186.00 | $187.20 | -4.10% | 2,819,766 |
| Jan 30, 2026 | $194.77 | $197.50 | $192.40 | $195.20 | -0.75% | 3,220,371 |
| Jan 29, 2026 | $195.97 | $197.78 | $193.22 | $196.67 | +1.37% | 3,255,295 |
| Jan 28, 2026 | $206.75 | $207.99 | $191.39 | $194.01 | -6.69% | 8,300,150 |
| Jan 27, 2026 | $219.98 | $223.00 | $206.21 | $207.93 | -21.13% | 10,459,180 |
| Jan 26, 2026 | $264.85 | $269.09 | $261.47 | $263.63 | -1.08% | 1,707,780 |
| Jan 23, 2026 | $265.05 | $269.19 | $264.00 | $266.50 | +0.08% | 1,268,557 |
| Jan 22, 2026 | $270.85 | $274.72 | $265.00 | $266.29 | -1.62% | 1,096,065 |
| Jan 21, 2026 | $270.17 | $271.56 | $265.17 | $270.67 | +1.00% | 1,255,490 |
| Jan 20, 2026 | $271.31 | $279.58 | $267.89 | $268.00 | -1.93% | 1,537,272 |
| Jan 16, 2026 | $282.44 | $283.08 | $271.57 | $273.28 | -3.76% | 885,654 |
| Jan 15, 2026 | $274.70 | $285.61 | $269.21 | $283.95 | +3.58% | 976,925 |
| Jan 14, 2026 | $273.17 | $278.47 | $272.78 | $274.14 | +0.07% | 941,603 |
| Jan 13, 2026 | $276.44 | $277.96 | $272.86 | $273.96 | -0.95% | 441,603 |
| Jan 12, 2026 | $276.73 | $277.11 | $271.73 | $276.59 | -0.09% | 719,029 |
| Jan 9, 2026 | $279.49 | $280.83 | $276.74 | $276.85 | -0.26% | 610,616 |
| Jan 8, 2026 | $276.68 | $282.71 | $275.59 | $277.57 | +0.91% | 750,394 |
| Jan 7, 2026 | $276.56 | $278.88 | $273.66 | $275.06 | -1.71% | 737,159 |
| Jan 6, 2026 | $274.85 | $284.44 | $274.67 | $279.84 | +1.46% | 1,014,741 |
| Jan 5, 2026 | $264.60 | $277.68 | $263.29 | $275.80 | +4.28% | 1,214,868 |
| Jan 2, 2026 | $256.04 | $266.00 | $256.04 | $264.48 | +3.26% | 1,443,188 |
| Dec 31, 2025 | $258.37 | $261.63 | $256.11 | $256.13 | -1.13% | 617,617 |
| Dec 30, 2025 | $258.09 | $261.22 | $257.43 | $259.05 | +0.27% | 598,720 |
| Dec 29, 2025 | $258.61 | $260.00 | $257.10 | $258.34 | -0.19% | 901,448 |
| Dec 26, 2025 | $258.26 | $259.02 | $254.38 | $258.83 | -0.16% | 557,276 |
| Dec 24, 2025 | $258.17 | $259.25 | $256.67 | $259.25 | +0.83% | 365,429 |
| Dec 23, 2025 | $256.50 | $258.11 | $255.58 | $257.12 | -0.22% | 924,799 |
| Dec 22, 2025 | $255.99 | $263.00 | $255.99 | $257.68 | -0.66% | 1,111,718 |
| Dec 19, 2025 | $259.84 | $262.73 | $258.26 | $259.40 | -0.49% | 1,860,135 |
| Dec 18, 2025 | $259.30 | $266.70 | $257.41 | $260.67 | +0.15% | 1,301,972 |
| Dec 17, 2025 | $257.47 | $266.08 | $256.35 | $260.28 | +0.82% | 1,081,930 |
| Dec 16, 2025 | $268.12 | $270.35 | $256.05 | $258.16 | -6.03% | 3,000,183 |
| Dec 15, 2025 | $268.83 | $274.93 | $265.38 | $274.74 | +2.34% | 2,028,861 |
| Dec 12, 2025 | $267.36 | $274.99 | $267.23 | $268.45 | +0.74% | 1,130,742 |
| Dec 11, 2025 | $256.63 | $271.19 | $254.71 | $266.49 | +3.83% | 1,902,247 |
| Dec 10, 2025 | $249.26 | $256.84 | $247.53 | $256.66 | +2.50% | 1,046,980 |
| Dec 9, 2025 | $255.66 | $258.65 | $249.83 | $250.39 | -2.34% | 970,674 |
| Dec 8, 2025 | $260.00 | $262.33 | $256.22 | $256.39 | -0.57% | 1,282,147 |
| Dec 5, 2025 | $262.52 | $264.80 | $256.14 | $257.85 | +1.91% | 1,627,163 |
| Dec 4, 2025 | $255.50 | $257.48 | $251.03 | $253.02 | -1.52% | 2,097,377 |
| Dec 3, 2025 | $242.78 | $258.34 | $241.60 | $256.92 | +6.18% | 2,531,071 |
| Dec 2, 2025 | $242.09 | $244.00 | $238.81 | $241.96 | -0.11% | 1,696,598 |
| Dec 1, 2025 | $246.00 | $246.77 | $241.81 | $242.23 | -1.44% | 1,623,567 |
| Nov 28, 2025 | $246.19 | $247.26 | $242.81 | $245.77 | -0.09% | 621,850 |
| Nov 26, 2025 | $237.64 | $246.17 | $235.56 | $245.99 | +3.41% | 1,993,578 |
| Nov 25, 2025 | $228.40 | $238.13 | $228.40 | $237.88 | +3.79% | 2,181,993 |
| Nov 24, 2025 | $229.51 | $229.85 | $222.04 | $229.20 | +0.92% | 2,121,129 |
| Nov 21, 2025 | $223.38 | $231.76 | $221.50 | $227.10 | +1.71% | 1,779,659 |
| Nov 20, 2025 | $231.98 | $233.58 | $222.80 | $223.29 | -2.45% | 1,442,785 |
| Nov 19, 2025 | $237.88 | $239.09 | $226.81 | $228.90 | -2.22% | 1,493,304 |
| Nov 18, 2025 | $232.94 | $238.92 | $230.81 | $234.10 | -0.00% | 1,423,355 |
| Nov 17, 2025 | $236.50 | $239.00 | $233.29 | $234.11 | -1.27% | 1,261,715 |
| Nov 14, 2025 | $235.36 | $237.44 | $230.71 | $237.12 | +0.16% | 1,540,455 |
| Nov 13, 2025 | $240.50 | $242.92 | $236.05 | $236.74 | -1.56% | 1,457,142 |
| Nov 12, 2025 | $243.71 | $246.72 | $240.42 | $240.48 | -1.23% | 1,829,035 |
| Nov 11, 2025 | $239.98 | $245.50 | $238.50 | $243.47 | +2.12% | 1,492,141 |
| Nov 10, 2025 | $248.14 | $249.51 | $237.64 | $238.42 | -5.40% | 1,974,395 |
| Nov 7, 2025 | $251.01 | $256.23 | $248.58 | $252.04 | +0.37% | 1,472,385 |
| Nov 6, 2025 | $261.76 | $264.41 | $250.83 | $251.11 | -5.22% | 2,465,891 |
| Nov 5, 2025 | $260.74 | $265.70 | $251.16 | $264.94 | -6.01% | 3,485,442 |
| Nov 4, 2025 | $279.89 | $284.27 | $276.70 | $281.87 | +0.70% | 1,413,508 |
| Nov 3, 2025 | $277.99 | $280.76 | $271.41 | $279.92 | +0.62% | 1,295,263 |
| Oct 31, 2025 | $285.70 | $287.15 | $277.60 | $278.19 | -2.60% | 1,782,774 |
| Oct 30, 2025 | $293.00 | $293.85 | $284.00 | $285.61 | -2.41% | 1,791,132 |
| Oct 29, 2025 | $293.88 | $296.49 | $291.34 | $292.67 | -0.72% | 1,337,263 |
| Oct 28, 2025 | $297.21 | $299.68 | $288.01 | $294.80 | +0.84% | 1,329,379 |
| Oct 27, 2025 | $290.44 | $294.56 | $290.32 | $292.34 | +0.58% | 1,027,314 |
| Oct 24, 2025 | $291.03 | $292.00 | $287.65 | $290.65 | -0.22% | 791,956 |
| Oct 23, 2025 | $283.38 | $293.14 | $280.70 | $291.30 | +1.24% | 881,696 |
| Oct 22, 2025 | $295.00 | $295.20 | $287.30 | $287.72 | -2.53% | 972,340 |
| Oct 21, 2025 | $284.67 | $295.49 | $281.93 | $295.20 | +3.94% | 1,909,959 |
| Oct 20, 2025 | $275.65 | $284.04 | $275.65 | $284.00 | – | 1,071,661 |
Seasonality
HUM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.7% | -2.1% | -1.3% | 7.5% | 3.9% | 4.3% | 0.7% | 4.0% | -3.5% | 5.0% | 0.7% | -2.0% |
| Months up | 3 of 10 | 2 of 10 | 2 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -23.8% | -2.4% | -8.5% | 36.4% | 29.2% | 30.4% | -8.4% | 5.3% | -0.4% | 8.6% | ||
| 2025 | 15.6% | -7.8% | -1.8% | -0.9% | -11.1% | 5.3% | 2.2% | 21.5% | -14.0% | 6.9% | -11.7% | 4.6% |
| 2024 | -17.4% | -7.3% | -0.8% | -12.9% | 18.5% | 4.6% | -3.2% | -2.0% | -10.4% | -18.6% | 15.0% | -14.1% |
| 2023 | -0.1% | -3.3% | -1.8% | 9.3% | -5.4% | -10.7% | 2.2% | 1.1% | 5.6% | 7.6% | -7.4% | -5.4% |
| 2022 | -15.4% | 10.7% | 0.4% | 2.2% | 2.2% | 3.2% | 3.0% | -0.0% | 0.9% | 15.0% | -1.5% | -6.7% |
| 2021 | -6.6% | -0.9% | 10.6% | 6.2% | -1.7% | 1.3% | -3.8% | -4.8% | -3.8% | 19.0% | -9.4% | 10.7% |
| 2020 | -8.3% | -4.9% | -1.6% | 21.6% | 7.6% | -5.4% | 1.2% | 5.8% | -0.2% | -3.5% | 0.3% | 2.6% |
| 2019 | 7.9% | -7.8% | -6.5% | -4.0% | -4.1% | 8.6% | 11.9% | -4.6% | -9.5% | 15.1% | 16.0% | 7.6% |
| 2018 | 13.6% | -3.6% | -0.9% | 9.4% | -1.1% | 2.5% | 5.6% | 6.1% | 1.7% | -5.3% | 2.8% | -12.9% |
| 2017 | -2.6% | 6.4% | -2.2% | 7.7% | 4.6% | 3.8% | -3.9% | 11.4% | -5.3% | 4.8% | 2.2% | -4.7% |