HUM: Humana Inc.

As of Wednesday, November 19th, 2025

$ 228.90

-5.20 -2.22%

Open: 237.88
High: 239.09
Low: 226.81
Volume: 1,490,413
Previous Close on Tuesday, November 18th, 2025

$ 234.10

-0.01 0.00%

Open: 232.94
High: 238.92
Low: 230.81
Volume: 1,417,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 237.88 239.09 226.81 228.90 1,490,411 -5.20 -2.22
2025-11-18 232.94 238.92 230.81 234.10 1,417,316 -0.01 0.00
2025-11-17 236.50 239.00 233.29 234.11 1,261,590 -3.01 -1.27
2025-11-14 235.36 237.44 230.71 237.12 1,540,443 +0.38 +0.16
2025-11-13 240.50 242.92 236.05 236.74 1,456,919 -3.74 -1.56
2025-11-12 243.71 246.72 240.42 240.48 1,827,041 -2.99 -1.23
2025-11-11 239.98 245.50 238.50 243.47 1,435,877 +5.05 +2.12
2025-11-10 248.14 249.51 237.64 238.42 1,873,537 -13.62 -5.40
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 242.92
On 2025-11-13		 226.81
On 2025-11-19		 -11.58 -4.82 242.92
On 2025-11-13		 226.81
On 2025-11-19		 -6.63 234.19
10D 264.41
On 2025-11-06		 226.81
On 2025-11-19		 -36.04 -13.60 264.41
On 2025-11-06		 226.81
On 2025-11-19		 -14.22 239.65
20D 299.68
On 2025-10-28		 226.81
On 2025-11-19		 -58.82 -20.44 299.68
On 2025-10-28		 226.81
On 2025-11-19		 -24.32 262.44
WTD 239.09
On 2025-11-19		 226.81
On 2025-11-19		 -8.22 -3.47 239.00
On 2025-11-17		 230.81
On 2025-11-18		 -3.43 232.37
MTD 284.27
On 2025-11-04		 226.81
On 2025-11-19		 -49.29 -17.72 284.27
On 2025-11-04		 226.81
On 2025-11-19		 -20.21 247.94
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
HFWA

Heritage Financial Corp.

22.21 +0.17 +0.77 196,503
IYM

iShares US Basic Materials ETF

143.51 +0.86 +0.60 174
RNR

RenaissanceRe Holdings Ltd.

262.16 -3.67 -1.38 338,175
HGV

Hilton Grand Vacations Inc.

37.39 +0.03 +0.08 754,752
HUM

Humana Inc.

228.90 -5.20 -2.22 1,490,413