Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	55.260	55.260	55.260	55.260	53.786	46
2023-06-12	55.440	55.440	55.440	55.440	53.961	13
2023-06-09	55.860	55.860	55.860	55.860	54.370	61
2023-06-07	55.160	55.160	55.160	55.160	53.689	35
2023-06-06	55.580	55.810	55.580	55.810	54.321	30
2023-06-05	57.600	57.600	57.600	57.600	56.064	82
2023-06-02	57.540	57.660	57.510	57.540	56.005	38
2023-06-01	57.540	57.660	57.540	57.540	56.005	63
2023-05-31	56.600	56.600	56.400	56.400	54.896	28
2023-05-30	55.140	55.140	55.140	55.140	53.669	86
2023-05-29	55.280	55.280	55.280	55.280	53.806	0
2023-05-26	55.280	55.280	55.280	55.280	53.806	58
2023-05-25	55.680	55.680	55.680	55.680	54.195	82
2023-05-24	55.770	55.860	55.750	55.770	54.283	14
2023-05-23	56.160	56.160	56.160	56.160	54.662	11
2023-05-22	56.460	56.460	56.460	56.460	54.954	203
2023-05-19	57.000	57.000	57.000	57.000	55.480	190
2023-05-18	56.460	56.690	56.460	56.580	55.071	22
2023-05-17	56.880	56.880	56.880	56.880	55.363	7
2023-05-16	57.050	57.060	56.900	56.900	55.382	50
2023-05-15	57.060	57.060	56.900	56.900	55.382	31
2023-05-12	57.600	57.600	57.600	57.600	56.064	22
2023-05-11	57.910	58.020	57.910	57.960	56.414	18
2023-05-10	58.140	58.140	58.140	58.140	56.589	1,585
2023-05-09	58.920	58.920	58.750	58.750	57.183	47
2023-05-08	59.330	59.330	59.330	59.330	57.748	90
2023-05-05	58.920	58.950	58.860	58.950	57.378	30
2023-05-04	58.790	58.940	58.200	58.380	56.823	1,617
2023-05-03	58.860	58.860	58.860	58.860	57.290	105
2023-05-02	59.950	59.950	59.790	59.790	58.195	54
2023-04-28	58.640	58.640	58.640	58.640	57.076	27
2023-04-27	58.230	58.380	58.220	58.240	56.687	86
2023-04-26	56.460	56.460	56.400	56.460	54.954	23
2023-04-25	56.550	56.550	56.340	56.380	54.876	21
2023-04-24	56.280	56.280	56.280	56.280	54.779	1,108
2023-04-20	54.900	55.000	54.850	55.000	53.533	50
2023-04-19	55.380	55.380	55.380	55.380	53.903	137
2023-04-18	56.640	56.640	56.640	56.640	55.129	67
2023-04-17	56.590	56.590	56.590	56.590	55.081	21
2023-04-14	57.420	57.420	57.420	57.420	55.889	40
2023-04-13	58.720	58.720	58.720	58.720	57.154	29
2023-04-12	58.440	58.620	58.430	58.560	56.998	37
2023-04-11	59.310	59.340	59.280	59.340	57.757	134
2023-04-10	58.680	58.680	58.680	58.680	57.115	62
2023-04-06	58.380	58.380	58.380	58.380	56.823	18
2023-04-05	57.990	58.050	57.900	58.050	56.502	35
2023-04-04	56.980	57.050	56.980	57.030	55.509	9
2023-04-03	57.390	57.390	57.390	57.390	55.859	16
2023-03-31	54.840	54.960	54.840	54.960	53.494	160
2023-03-30	56.130	56.130	55.620	55.620	54.137	70
2023-03-29	55.710	56.200	55.710	56.200	54.605	13
2023-03-28	55.820	56.050	55.820	56.050	54.459	21
2023-03-27	59.000	59.000	58.770	58.770	57.102	29
2023-03-24	58.560	58.560	58.560	58.560	56.898	115
2023-03-23	57.480	57.480	57.360	57.360	55.732	158
2023-03-22	58.500	58.500	58.500	58.500	56.839	31
2023-03-21	58.200	58.200	58.200	58.200	56.548	1
2023-03-20	57.760	57.760	57.760	57.760	56.120	39
2023-03-17	57.550	57.550	57.550	57.550	55.916	12
2023-03-16	57.960	57.960	57.720	57.840	56.198	30

← NewerPage 15 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.