Humana Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.560	43.560	43.560	43.560	42.748	42
2024-08-21	43.760	43.760	43.760	43.760	42.944	14
2024-08-20	43.230	43.230	43.230	43.230	42.424	44
2024-08-19	43.000	43.000	42.650	42.650	41.855	40
2024-08-16	42.710	42.710	42.710	42.710	41.914	4
2024-08-15	43.380	43.380	43.380	43.380	42.571	36
2024-08-14	43.270	43.270	43.270	43.270	42.463	9
2024-08-13	43.000	43.000	43.000	43.000	42.199	18
2024-08-12	42.910	42.910	42.840	42.840	42.041	3
2024-08-09	42.960	42.960	42.960	42.960	42.159	30
2024-08-08	43.080	43.080	43.080	43.080	42.277	27
2024-08-07	44.040	44.190	43.300	43.300	42.493	16
2024-08-06	45.090	45.090	45.090	45.090	44.250	31
2024-08-05	46.200	46.200	44.850	44.850	44.014	15
2024-08-02	46.100	46.100	46.100	46.100	45.241	15
2024-08-01	45.580	45.840	45.580	45.840	44.986	56
2024-07-31	46.270	46.270	46.270	46.270	45.408	4
2024-07-30	50.440	50.440	50.290	50.290	49.353	4
2024-07-29	49.080	49.080	49.080	49.080	48.165	17
2024-07-26	49.700	49.700	49.700	49.700	48.774	16
2024-07-25	48.660	48.660	48.660	48.660	47.753	7
2024-07-24	48.670	48.670	48.670	48.670	47.763	25
2024-07-23	47.990	47.990	47.990	47.990	47.095	168
2024-07-22	47.840	47.840	47.840	47.840	46.948	16
2024-07-19	48.250	48.250	48.250	48.250	47.351	5
2024-07-18	49.070	49.070	48.580	48.580	47.674	41
2024-07-17	49.070	49.070	49.070	49.070	48.155	1
2024-07-16	47.830	47.940	47.830	47.940	47.046	25
2024-07-15	47.250	47.250	47.250	47.250	46.369	12
2024-07-12	45.950	46.140	45.950	46.140	45.280	9
2024-07-11	46.080	46.080	46.080	46.080	45.221	157
2024-07-10	45.510	45.510	45.510	45.510	44.662	30
2024-07-09	44.750	45.090	44.750	45.090	44.250	52
2024-07-08	45.080	45.080	45.080	45.080	44.240	14
2024-07-05	44.550	44.720	44.550	44.720	43.886	112
2024-07-04	45.470	45.470	45.470	45.470	44.622	0
2024-07-03	45.470	45.470	45.470	45.470	44.622	31
2024-07-02	47.160	47.160	47.160	47.160	46.281	3
2024-07-01	46.830	46.830	46.830	46.830	45.957	24
2024-06-28	47.230	47.230	46.090	46.090	45.231	46
2024-06-27	45.590	45.590	45.590	45.590	44.740	49
2024-06-26	43.980	44.010	43.980	44.010	43.113	25
2024-06-25	43.420	43.420	43.360	43.360	42.477	32
2024-06-24	42.840	42.840	42.840	42.840	41.967	53
2024-06-21	43.080	43.080	43.080	43.080	42.202	4
2024-06-20	43.390	43.390	43.390	43.390	42.506	5
2024-06-19	42.080	42.100	42.070	42.070	41.213	3,200
2024-06-18	42.920	42.920	42.390	42.390	41.526	10
2024-06-17	42.720	42.720	42.720	42.720	41.850	10
2024-06-14	42.780	42.780	42.780	42.780	41.908	5
2024-06-13	43.000	43.000	43.000	43.000	42.124	14
2024-06-12	42.030	42.030	42.030	42.030	41.174	6
2024-06-11	41.890	41.890	41.890	41.890	41.037	8
2024-06-10	41.560	41.560	41.560	41.560	40.713	15
2024-06-07	41.740	41.740	41.740	41.740	40.890	29
2024-06-06	41.750	41.750	41.750	41.750	40.899	23
2024-06-05	42.460	42.460	42.460	42.460	41.595	16
2024-06-04	42.200	42.520	42.200	42.520	41.654	16
2024-06-03	41.960	42.320	41.960	42.320	41.458	7
2024-05-31	41.230	41.360	41.230	41.360	40.517	60

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0698 USD
2026-03-26	0.0676 USD
2025-12-26	0.0739 USD
2025-09-25	0.0737 USD
2025-06-26	0.0769 USD
2025-03-27	0.0780 USD
2024-12-27	0.0808 USD
2024-09-27	0.0785 USD
2024-06-27	0.0777 USD
2024-03-27	0.0704 USD
2023-12-27	0.0678 USD
2023-09-28	0.0689 USD
2023-06-29	0.0993 USD
2023-03-30	0.0990 USD
2022-12-28	0.0928 USD
2022-09-29	0.8279 USD
2022-06-29	0.8127 USD
2022-03-30	0.7916 USD
2021-12-29	0.7500 USD
2021-09-29	0.7936 USD
2021-06-29	0.7192 USD
2021-03-30	0.7593 USD
2020-12-30	0.6826 USD
2020-09-29	0.7110 USD
2020-06-29	0.6497 USD
2020-03-30	0.7063 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.