HUM: Humana Inc.

As of Friday, August 22nd, 2025

$ 299.51

+5.04 +1.71%

Open: 296.85
High: 301.62
Low: 295.90
Volume: 1,615,474
Previous Close on Thursday, August 21st, 2025

$ 294.47

+4.47 +1.54%

Open: 290.28
High: 296.74
Low: 288.28
Volume: 1,471,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 296.85 301.62 295.90 299.51 1,615,474 +5.04 +1.71
2025-08-21 290.28 296.74 288.28 294.47 1,471,131 +4.47 +1.54
2025-08-20 288.30 290.17 285.41 290.00 1,247,606 +1.75 +0.61
2025-08-19 286.68 292.03 285.21 288.25 1,509,365 +1.06 +0.37
2025-08-18 289.36 290.87 287.00 287.19 1,295,118 +0.80 +0.28
2025-08-15 287.20 290.65 284.62 286.39 1,730,713 +5.05 +1.79
2025-08-14 280.82 283.90 279.09 281.34 1,138,916 -0.65 -0.23
2025-08-13 276.52 283.49 275.32 281.99 2,062,699 +7.05 +2.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 301.62
On 2025-08-22		 285.21
On 2025-08-19		 13.12 4.58 292.03
On 2025-08-19		 285.41
On 2025-08-20		 -2.27 291.88
10D 301.62
On 2025-08-22		 265.00
On 2025-08-11		 32.83 12.31 292.03
On 2025-08-19		 285.41
On 2025-08-20		 -2.27 285.08
20D 301.62
On 2025-08-22		 227.51
On 2025-07-29		 61.53 25.86 265.25
On 2025-07-30		 244.10
On 2025-08-05		 -7.98 267.74
WTD 301.62
On 2025-08-22		 285.21
On 2025-08-19		 13.12 4.58 292.03
On 2025-08-19		 285.41
On 2025-08-20		 -2.27 291.88
MTD 301.62
On 2025-08-22		 244.10
On 2025-08-05		 49.64 19.87 259.46
On 2025-08-06		 252.55
On 2025-08-07		 -2.66 273.70
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HUM

Humana Inc.

299.51 +5.04 +1.71 1,615,474