Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	53.780	53.780	53.780	53.780	52.520	39
2023-12-01	53.790	53.790	53.790	53.790	52.530	6
2023-11-30	53.370	53.370	53.010	53.010	51.768	32
2023-11-29	54.540	56.560	52.630	52.630	51.397	8,124
2023-11-28	55.740	55.740	55.740	55.740	54.434	15
2023-11-27	56.460	56.460	56.460	56.460	55.137	0
2023-11-24	56.460	56.460	56.460	56.460	55.137	21
2023-11-23	56.040	56.040	56.040	56.040	54.727	0
2023-11-22	56.040	56.040	56.040	56.040	54.727	1
2023-11-21	55.200	55.200	55.200	55.200	53.906	122
2023-11-20	54.020	54.020	54.020	54.020	52.754	115
2023-11-17	54.180	54.200	54.180	54.200	52.930	24
2023-11-16	54.750	55.590	54.750	55.590	54.287	23
2023-11-14	54.250	54.250	54.250	54.250	52.979	24
2023-11-13	54.440	54.440	54.440	54.440	53.164	189
2023-11-10	54.000	54.000	54.000	54.000	52.735	2
2023-11-09	53.500	53.500	53.500	53.500	52.246	2
2023-11-08	54.320	54.630	53.360	53.440	52.188	13,317
2023-11-07	54.460	54.460	54.460	54.460	53.184	79
2023-11-06	52.860	52.860	52.860	52.860	51.621	65
2023-11-03	51.990	51.990	51.990	51.990	50.772	26
2023-11-01	56.530	56.530	54.690	54.690	53.408	2,732
2023-10-31	58.680	58.680	58.680	58.680	57.305	1
2023-10-30	58.170	58.170	58.170	58.170	56.807	24
2023-10-27	56.770	56.770	56.770	56.770	55.440	28
2023-10-26	57.100	57.100	57.100	57.100	55.762	27
2023-10-25	57.970	57.970	57.970	57.970	56.612	8
2023-10-24	57.470	57.470	57.470	57.470	56.123	28
2023-10-23	57.600	57.600	57.600	57.600	56.250	1
2023-10-20	58.330	58.330	58.330	58.330	56.963	3
2023-10-19	58.410	58.410	58.410	58.410	57.041	10
2023-10-18	58.700	58.700	58.700	58.700	57.324	9
2023-10-17	58.330	58.460	58.330	58.460	57.090	81
2023-10-16	58.890	58.890	58.730	58.730	57.354	39
2023-10-13	55.240	56.960	55.240	56.960	55.625	34
2023-10-11	54.930	55.240	54.930	55.240	53.946	3
2023-10-10	56.990	56.990	56.350	56.350	55.030	28
2023-10-09	57.380	57.380	57.380	57.380	56.035	25
2023-10-06	56.950	57.040	56.950	57.040	55.703	7
2023-10-05	56.130	56.130	56.130	56.130	54.815	13
2023-10-04	55.370	55.370	55.370	55.370	54.072	43
2023-10-03	55.410	55.970	55.200	55.620	54.317	9,485
2023-10-02	54.350	55.220	54.310	55.220	53.926	1,945
2023-09-29	55.050	55.050	54.540	54.540	53.262	33
2023-09-28	55.600	55.600	55.540	55.540	54.239	44
2023-09-27	55.150	55.160	55.150	55.160	53.800	396
2023-09-26	54.620	54.620	54.620	54.620	53.273	19
2023-09-25	54.390	55.180	54.390	55.180	53.820	63
2023-09-22	54.390	54.390	54.340	54.340	53.000	21
2023-09-21	54.110	54.490	54.110	54.490	53.147	1,280
2023-09-20	52.660	52.660	52.660	52.660	51.362	165
2023-09-19	51.190	51.190	51.190	51.190	49.928	122
2023-09-18	51.040	51.040	51.040	51.040	49.782	10
2023-09-15	51.240	51.240	51.240	51.240	49.977	10
2023-09-14	51.270	51.300	51.250	51.300	50.035	33
2023-09-13	51.790	51.790	51.790	51.790	50.513	78
2023-09-12	51.550	51.550	51.540	51.540	50.269	24
2023-09-11	51.300	51.550	51.300	51.550	50.279	1,316
2023-09-08	51.780	51.780	51.780	51.780	50.503	11
2023-09-06	51.440	51.650	51.440	51.630	50.357	907

← NewerPage 13 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.