HUM: Humana Inc.

As of Friday, May 22nd, 2026

$ 307.95

+4.27 +1.41%

Open: 305.04
High: 309.21
Low: 302.00
Volume: 677,906
Previous Close on Thursday, May 21st, 2026

$ 303.68

-0.42 -0.14%

Open: 303.69
High: 306.65
Low: 300.00
Volume: 923,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 305.04 309.21 302.00 307.95 677,906 +4.27 +1.41
2026-05-21 303.69 306.65 300.00 303.68 923,039 -0.42 -0.14
2026-05-20 314.50 315.66 304.05 304.10 1,589,875 -6.45 -2.08
2026-05-19 304.78 313.19 302.09 310.55 1,680,079 +4.55 +1.49
2026-05-18 300.54 306.56 293.36 306.00 1,705,798 +0.88 +0.29
2026-05-15 302.00 310.94 295.00 305.12 1,857,118 +3.77 +1.25
2026-05-14 302.78 305.99 298.09 301.35 1,974,056 -3.50 -1.15
2026-05-13 298.34 308.50 292.07 304.85 3,063,907 +9.50 +3.22
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 315.66
On 2026-05-20		 293.36
On 2026-05-18		 2.83 0.93 315.66
On 2026-05-20		 300.00
On 2026-05-21		 -4.96 306.46
10D 315.66
On 2026-05-20		 269.96
On 2026-05-11		 32.99 12.00 310.94
On 2026-05-15		 293.36
On 2026-05-18		 -5.65 301.32
20D 315.66
On 2026-05-20		 213.90
On 2026-04-29		 92.72 43.08 310.94
On 2026-05-15		 293.36
On 2026-05-18		 -5.65 271.29
WTD 315.66
On 2026-05-20		 293.36
On 2026-05-18		 2.83 0.93 315.66
On 2026-05-20		 300.00
On 2026-05-21		 -4.96 306.46
MTD 315.66
On 2026-05-20		 231.12
On 2026-05-01		 71.51 30.24 310.94
On 2026-05-15		 293.36
On 2026-05-18		 -5.65 280.80
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.00 +0.07 +0.10 6,817,578
MDY

SPDR S&P MidCap 400 ETF

670.65 +5.40 +0.81 729,943
DGX

Quest Diagnostics Incorporated

195.21 +1.39 +0.72 871,296
ADSK

Autodesk Inc.

240.99 +0.80 +0.33 2,455,226
HUM

Humana Inc.

307.95 +4.27 +1.41 677,906