HUM: Humana Inc.

As of Friday, December 12th, 2025

$ 268.45

+1.96 +0.74%

Open: 267.36
High: 274.99
Low: 267.23
Volume: 1,085,881
Previous Close on Thursday, December 11th, 2025

$ 266.49

+9.83 +3.83%

Open: 256.63
High: 271.19
Low: 254.71
Volume: 1,876,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 267.36 274.99 267.23 268.45 1,085,881 +1.96 +0.74
2025-12-11 256.63 271.19 254.71 266.49 1,876,898 +9.83 +3.83
2025-12-10 249.26 256.84 247.53 256.66 1,040,880 +6.27 +2.50
2025-12-09 255.66 258.65 249.83 250.39 970,435 -6.00 -2.34
2025-12-08 260.00 262.33 256.22 256.39 1,211,765 -1.46 -0.57
2025-12-05 262.52 264.80 256.14 257.85 1,597,422 +4.83 +1.91
2025-12-04 255.50 257.48 251.03 253.02 2,030,117 -3.90 -1.52
2025-12-03 242.78 258.34 241.60 256.92 2,469,728 +14.96 +6.18
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 274.99
On 2025-12-12		 247.53
On 2025-12-10		 10.60 4.11 262.33
On 2025-12-08		 247.53
On 2025-12-10		 -5.64 259.68
10D 274.99
On 2025-12-12		 238.81
On 2025-12-02		 22.68 9.23 264.80
On 2025-12-05		 247.53
On 2025-12-10		 -6.52 255.04
20D 274.99
On 2025-12-12		 221.50
On 2025-11-21		 31.71 13.39 239.09
On 2025-11-19		 221.50
On 2025-11-21		 -7.36 244.69
WTD 274.99
On 2025-12-12		 247.53
On 2025-12-10		 10.60 4.11 262.33
On 2025-12-08		 247.53
On 2025-12-10		 -5.64 259.68
MTD 274.99
On 2025-12-12		 238.81
On 2025-12-02		 22.68 9.23 264.80
On 2025-12-05		 247.53
On 2025-12-10		 -6.52 255.04
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NBR

Nabors Industries Ltd.

54.63 -2.44 -4.28 20,002
SDS

ProShares UltraShort S&P 500

69.86 +1.53 +2.24 3,965,703
XRT

SPDR S&P Retail ETF

87.89 -0.88 -0.99 7,089,462
FLS

Flowserve Corporation

71.53 -1.95 -2.65 1,290,381
HUM

Humana Inc.

268.45 +1.96 +0.74 1,085,881