HUM: Humana Inc.

As of Friday, August 8th, 2025

$ 266.68

+10.54 +4.11%

Open: 256.76
High: 267.42
Low: 255.64
Volume: 1,676,780
Previous Close on Thursday, August 7th, 2025

$ 256.14

-0.48 -0.19%

Open: 257.53
High: 259.00
Low: 252.55
Volume: 850,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 256.76 267.42 255.64 266.68 1,676,780 +10.54 +4.11
2025-08-07 257.53 259.00 252.55 256.14 850,374 -0.48 -0.19
2025-08-06 253.46 259.46 252.43 256.62 1,258,256 +2.15 +0.84
2025-08-05 244.93 258.89 244.10 254.47 1,931,688 +7.12 +2.88
2025-08-04 248.83 250.66 245.35 247.35 1,311,035 +0.09 +0.04
2025-08-01 249.51 252.00 244.83 247.26 1,755,846 -2.61 -1.04
2025-07-31 260.13 261.47 247.95 249.87 3,139,572 -11.60 -4.44
2025-07-30 249.59 265.25 240.84 261.47 6,368,877 +28.85 +12.40
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 267.42
On 2025-08-08		 244.10
On 2025-08-05		 19.42 7.85 259.46
On 2025-08-06		 252.55
On 2025-08-07		 -2.66 256.25
10D 267.42
On 2025-08-08		 227.51
On 2025-07-29		 28.70 12.06 265.25
On 2025-07-30		 244.10
On 2025-08-05		 -7.98 250.40
20D 267.42
On 2025-08-08		 206.87
On 2025-07-18		 36.01 15.61 230.80
On 2025-07-14		 206.87
On 2025-07-18		 -10.37 239.14
WTD 267.42
On 2025-08-08		 244.10
On 2025-08-05		 19.42 7.85 259.46
On 2025-08-06		 252.55
On 2025-08-07		 -2.66 256.25
MTD 267.42
On 2025-08-08		 244.10
On 2025-08-05		 16.81 6.73 259.46
On 2025-08-06		 252.55
On 2025-08-07		 -2.66 254.75
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IYM

iShares US Basic Materials ETF

143.29 +0.57 +0.40 4,903
AG

First Majestic Silver Corp.

8.61 -0.12 -1.37 14,491,201
RNR

RenaissanceRe Holdings Ltd.

240.37 +0.86 +0.36 266,199
HGV

Hilton Grand Vacations Inc.

43.70 -0.24 -0.55 548,506
HUM

Humana Inc.

266.68 +10.54 +4.11 1,676,780