Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	52.310	52.330	52.280	52.280	50.991	89
2023-09-04	50.200	50.200	50.200	50.200	48.962	0
2023-09-01	50.250	50.940	49.950	50.200	48.962	6,109
2023-08-31	50.810	50.810	50.810	50.810	49.557	147
2023-08-30	51.650	51.650	51.650	51.650	50.377	92
2023-08-29	51.990	52.050	51.960	52.050	50.767	15
2023-08-28	52.050	52.050	52.050	52.050	50.767	62
2023-08-25	51.800	51.800	51.800	51.800	50.523	77
2023-08-24	52.120	52.120	52.120	52.120	50.835	19
2023-08-23	51.820	52.000	51.820	52.000	50.718	64
2023-08-22	53.150	53.150	53.150	53.150	51.840	65
2023-08-21	54.280	54.280	54.280	54.280	52.942	16
2023-08-18	54.000	54.150	54.000	54.150	52.815	27
2023-08-17	54.170	54.220	54.000	54.000	52.669	6
2023-08-16	54.550	54.550	54.550	54.550	53.205	66
2023-08-15	54.850	54.850	54.850	54.850	53.498	32
2023-08-14	54.870	54.930	54.750	54.750	53.400	124
2023-08-11	53.900	53.900	53.750	53.850	52.522	34
2023-08-10	53.900	54.000	53.900	53.900	52.571	37
2023-08-09	54.100	54.100	54.100	54.100	52.766	18
2023-08-08	53.800	53.800	53.800	53.800	52.474	19
2023-08-07	53.860	53.860	53.860	53.860	52.532	135
2023-08-04	53.050	53.110	52.440	52.800	51.498	6,033
2023-08-03	52.650	52.650	52.650	52.650	51.352	140
2023-08-02	51.400	51.400	51.400	51.400	50.133	141
2023-08-01	48.780	48.820	48.700	48.820	47.616	95
2023-07-31	48.200	48.200	48.200	48.200	47.012	2
2023-07-28	47.850	47.930	47.850	47.850	46.670	38
2023-07-27	47.550	47.550	47.450	47.450	46.280	42
2023-07-26	47.650	47.650	47.600	47.650	46.475	42
2023-07-25	47.700	48.050	47.400	47.850	46.670	1,399
2023-07-24	47.850	47.900	47.840	47.850	46.670	77
2023-07-21	48.550	48.700	48.550	48.700	47.499	28
2023-07-20	47.900	47.900	47.900	47.900	46.719	51
2023-07-19	48.550	48.550	47.150	47.300	46.134	3,682
2023-07-18	47.050	47.050	47.050	47.050	45.890	37
2023-07-17	46.250	46.250	46.250	46.250	45.110	41
2023-07-14	46.520	46.520	46.520	46.520	45.373	112
2023-07-13	45.650	45.650	45.300	45.500	44.378	80
2023-07-12	45.750	45.750	45.450	45.650	44.525	157
2023-07-11	47.250	47.250	47.250	47.250	46.085	40
2023-07-10	47.150	47.150	47.150	47.150	45.988	56
2023-07-07	46.890	46.890	46.870	46.870	45.714	93
2023-07-06	47.950	48.750	47.550	48.150	46.963	9,870
2023-07-05	47.800	47.800	47.800	47.800	46.622	131
2023-07-04	47.780	47.780	47.780	47.780	46.602	0
2023-07-03	47.780	47.780	47.780	47.780	46.602	0
2023-06-30	47.610	47.790	47.610	47.780	46.602	80
2023-06-29	47.930	47.930	47.800	47.800	46.622	44
2023-06-28	47.950	48.050	47.550	48.000	46.720	40
2023-06-27	47.400	47.400	47.400	47.400	46.136	43
2023-06-26	47.440	47.440	46.800	47.200	45.941	3,655
2023-06-23	47.620	47.620	47.620	47.620	46.350	34
2023-06-22	48.000	48.350	48.000	48.350	47.060	59
2023-06-21	48.060	48.140	48.000	48.040	46.759	37
2023-06-20	47.850	47.850	47.000	47.440	46.175	37
2023-06-19	48.070	48.070	47.940	47.970	46.691	26
2023-06-16	47.700	47.780	47.700	47.780	46.506	2,136
2023-06-15	48.730	50.150	48.730	49.800	48.472	45
2023-06-14	55.260	55.260	48.720	48.720	47.421	123

← NewerPage 14 of 21 · 1,249 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.