Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	39.580	39.580	39.580	39.580	38.774	16
2024-05-28	40.040	40.040	40.040	40.040	39.224	13
2024-05-27	40.210	40.210	40.210	40.210	39.391	0
2024-05-24	40.210	40.210	40.210	40.210	39.391	0
2024-05-23	40.210	40.210	40.210	40.210	39.391	4
2024-05-22	40.910	41.030	40.910	41.030	40.194	13
2024-05-21	40.350	40.350	40.350	40.350	39.528	0
2024-05-20	40.350	40.350	40.350	40.350	39.528	13
2024-05-17	40.230	40.470	40.230	40.420	39.597	27
2024-05-16	40.300	40.300	40.300	40.300	39.479	1
2024-05-15	39.590	39.590	39.370	39.370	38.568	6
2024-05-14	38.840	39.210	38.840	39.210	38.411	29
2024-05-13	38.500	39.110	38.500	39.110	38.313	32
2024-05-10	38.720	38.720	38.720	38.720	37.931	5
2024-05-09	38.000	38.000	38.000	38.000	37.226	41
2024-05-08	36.510	36.510	36.510	36.510	35.766	11
2024-05-07	36.440	36.440	36.440	36.440	35.698	18
2024-05-06	36.000	36.000	36.000	36.000	35.267	23
2024-05-03	36.120	36.120	36.120	36.120	35.384	14
2024-05-02	36.370	36.370	36.370	36.370	35.629	26
2024-04-30	35.050	35.050	35.050	35.050	34.336	33
2024-04-29	34.490	34.490	34.490	34.490	33.787	24
2024-04-26	35.220	35.220	35.070	35.070	34.356	18
2024-04-25	35.580	35.580	35.580	35.580	34.855	5
2024-04-24	36.150	36.150	36.150	36.150	35.414	27
2024-04-23	37.240	37.240	37.240	37.240	36.481	30
2024-04-22	38.320	38.320	37.490	37.490	36.726	382
2024-04-19	37.960	37.960	37.960	37.960	37.187	27
2024-04-18	37.650	38.300	37.650	38.090	37.314	8
2024-04-17	37.580	37.580	37.430	37.430	36.667	5
2024-04-16	38.230	38.550	37.210	37.210	36.452	537
2024-04-15	36.260	36.260	36.160	36.160	35.423	48
2024-04-12	35.650	35.650	35.440	35.440	34.718	20
2024-04-11	35.900	35.900	35.900	35.900	35.169	21
2024-04-10	35.810	35.810	35.810	35.810	35.080	27
2024-04-09	35.350	35.350	35.350	35.350	34.630	13
2024-04-08	35.380	35.420	35.380	35.420	34.698	16
2024-04-05	35.240	35.240	35.190	35.220	34.502	71
2024-04-04	34.770	34.770	34.770	34.770	34.062	11
2024-04-03	34.530	35.000	34.530	34.620	33.915	88
2024-04-02	39.640	39.640	33.670	34.370	33.670	1,090
2024-04-01	39.540	39.560	39.540	39.560	38.754	145
2024-03-28	38.760	38.760	38.760	38.760	37.970	11
2024-03-27	38.740	38.740	38.740	38.740	37.951	28
2024-03-26	38.520	38.520	38.520	38.520	37.666	0
2024-03-25	38.530	38.530	38.520	38.520	37.666	16
2024-03-22	38.880	38.920	38.880	38.920	38.057	30
2024-03-21	38.560	38.560	38.560	38.560	37.705	35
2024-03-20	38.620	38.620	38.620	38.620	37.764	53
2024-03-19	38.740	38.740	38.740	38.740	37.881	0
2024-03-18	38.940	38.940	38.740	38.740	37.881	36
2024-03-15	38.480	38.480	38.480	38.480	37.627	4
2024-03-14	38.440	38.440	38.440	38.440	37.588	17
2024-03-13	38.280	38.680	38.200	38.200	37.353	131
2024-03-12	38.410	38.410	38.280	38.280	37.432	514
2024-03-11	38.400	38.400	38.400	38.400	37.549	5
2024-03-08	37.560	37.930	37.560	37.930	37.089	16
2024-03-07	37.280	37.360	37.280	37.360	36.532	506
2024-03-06	37.360	37.560	37.360	37.560	36.728	30
2024-03-05	37.540	37.540	37.540	37.540	36.708	2

← NewerPage 11 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.