Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	38.680	38.680	38.680	38.680	37.823	0
2024-03-01	38.920	38.920	38.670	38.680	37.823	29
2024-02-29	38.870	38.870	38.500	38.720	37.862	108
2024-02-28	38.910	38.910	38.870	38.870	38.008	25
2024-02-27	40.120	40.120	40.120	40.120	39.231	24
2024-02-26	40.450	40.450	39.800	39.800	38.918	7
2024-02-23	40.200	40.200	40.130	40.130	39.241	25
2024-02-22	40.560	40.560	40.560	40.560	39.661	4
2024-02-21	40.260	40.260	40.210	40.210	39.319	39
2024-02-20	40.320	40.320	40.320	40.320	39.426	5
2024-02-19	40.530	40.530	40.530	40.530	39.632	0
2024-02-16	40.530	40.530	40.530	40.530	39.632	5
2024-02-15	41.770	41.770	40.010	40.010	39.123	14
2024-02-14	39.960	39.960	39.960	39.960	39.074	1
2024-02-09	40.550	40.840	40.550	40.840	39.935	22
2024-02-08	40.930	40.930	40.930	40.930	40.023	8
2024-02-07	40.790	40.790	40.790	40.790	39.886	2
2024-02-06	40.110	40.560	40.110	40.560	39.661	11
2024-02-05	40.220	40.220	40.110	40.110	39.221	12
2024-02-02	41.800	41.990	41.800	41.890	40.962	126
2024-02-01	40.800	41.120	40.800	41.120	40.209	912
2024-01-31	41.370	41.560	41.370	41.560	40.639	7
2024-01-30	40.750	41.270	40.680	41.270	40.355	921
2024-01-29	40.000	40.000	40.000	40.000	39.113	25
2024-01-26	40.000	40.000	39.560	39.560	38.683	66
2024-01-25	38.010	39.320	37.070	38.870	38.008	13,736
2024-01-24	44.230	44.230	44.230	44.230	43.250	6
2024-01-23	44.990	44.990	44.970	44.970	43.973	13
2024-01-22	45.430	45.430	45.430	45.430	44.423	23
2024-01-19	44.540	44.540	44.540	44.540	43.553	11
2024-01-18	44.850	45.180	41.900	45.180	44.179	101
2024-01-17	49.190	49.190	49.190	49.190	48.100	3
2024-01-16	47.940	47.940	47.940	47.940	46.877	43
2024-01-15	47.530	47.530	47.530	47.530	46.477	0
2024-01-12	47.380	47.660	46.500	47.530	46.477	25
2024-01-11	49.180	49.180	49.180	49.180	48.090	4
2024-01-10	50.110	50.110	50.110	50.110	48.999	0
2024-01-09	49.790	50.110	49.790	50.110	48.999	11
2024-01-08	49.660	49.660	49.660	49.660	48.559	5
2024-01-05	49.640	49.640	49.640	49.640	48.540	23
2024-01-04	50.920	50.920	50.920	50.920	49.791	3
2024-01-03	51.680	51.680	51.250	51.250	50.114	4
2024-01-02	51.410	51.410	51.410	51.410	50.271	33
2023-12-28	49.420	49.420	49.370	49.380	48.286	14
2023-12-27	47.350	47.350	47.350	47.350	46.301	7
2023-12-26	52.200	52.200	52.200	52.200	50.977	2
2023-12-22	49.110	49.110	48.900	48.900	47.754	21
2023-12-21	49.090	49.160	49.090	49.160	48.008	9
2023-12-20	49.620	49.750	49.400	49.400	48.242	94
2023-12-19	49.790	49.830	49.620	49.620	48.457	21
2023-12-18	50.220	50.220	50.220	50.220	49.043	18
2023-12-15	50.960	50.960	50.510	50.510	49.326	909
2023-12-14	51.170	51.170	51.170	51.170	49.971	7
2023-12-13	53.160	53.540	53.160	53.540	52.285	906
2023-12-12	52.710	53.210	52.710	53.210	51.963	75
2023-12-11	52.270	52.270	52.270	52.270	51.045	53
2023-12-08	52.570	52.600	52.000	52.190	50.967	9,460
2023-12-07	51.790	51.790	51.790	51.790	50.576	17
2023-12-06	53.100	53.100	53.090	53.090	51.846	15
2023-12-05	54.390	54.810	53.830	54.810	53.526	3,703

← NewerPage 12 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.