Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	57.040	57.040	56.820	56.820	55.207	52
2023-03-14	56.100	56.160	56.100	56.160	54.566	10
2023-03-13	56.650	56.650	56.580	56.580	54.974	149
2023-03-10	55.680	55.800	55.620	55.800	54.216	39
2023-03-09	55.280	55.280	55.230	55.230	53.662	4
2023-03-08	55.980	55.980	55.970	55.980	54.391	53
2023-03-07	57.190	57.190	56.800	56.820	55.207	1,777
2023-03-06	57.250	57.480	57.250	57.420	55.790	28
2023-03-03	57.060	57.250	57.060	57.120	55.499	65
2023-03-02	57.260	57.300	57.240	57.240	55.615	28
2023-03-01	56.820	57.060	56.820	57.060	55.440	241
2023-02-28	57.200	57.200	57.060	57.090	55.469	23
2023-02-27	58.400	58.400	58.400	58.400	56.742	12
2023-02-24	58.740	59.140	58.740	59.040	57.364	89
2023-02-23	58.320	58.320	58.260	58.260	56.606	284
2023-02-22	57.550	57.600	57.480	57.540	55.907	260
2023-02-17	58.630	58.870	58.610	58.870	57.199	73
2023-02-16	59.100	59.100	59.100	59.100	57.422	16
2023-02-15	57.540	57.540	57.540	57.540	55.907	21
2023-02-14	57.840	57.840	57.840	57.840	56.198	47
2023-02-13	57.510	57.720	57.480	57.660	56.023	61
2023-02-10	58.080	58.200	58.080	58.200	56.548	62
2023-02-09	57.480	57.600	57.480	57.600	55.965	308
2023-02-08	57.180	57.180	56.880	56.880	55.265	123
2023-02-07	55.260	55.260	55.260	55.260	53.691	214
2023-02-06	55.950	55.950	55.950	55.950	54.362	103
2023-02-03	54.600	54.720	54.480	54.480	52.934	139
2023-02-02	54.660	54.660	54.660	54.660	53.108	72
2023-02-01	58.020	58.020	58.020	58.020	56.373	7
2023-01-31	57.380	57.530	57.340	57.530	55.897	24
2023-01-30	55.200	55.200	55.200	55.200	53.633	132
2023-01-27	55.020	55.020	54.780	54.840	53.283	154
2023-01-26	56.400	56.400	56.400	56.400	54.799	8
2023-01-25	57.060	57.060	56.800	56.820	55.207	134
2023-01-24	57.300	57.300	57.300	57.300	55.673	282
2023-01-23	57.120	57.120	57.120	57.120	55.499	81
2023-01-20	57.310	57.310	57.310	57.310	55.683	346
2023-01-19	56.700	56.700	56.700	56.700	55.091	37
2023-01-18	55.760	55.760	55.760	55.760	54.177	89
2023-01-17	55.680	55.680	55.540	55.540	53.963	9
2023-01-16	55.310	55.310	55.310	55.310	53.740	1
2023-01-13	55.630	55.630	55.630	55.630	54.051	16
2023-01-12	56.020	56.330	56.020	56.330	54.731	98
2023-01-11	55.900	56.340	55.900	56.340	54.741	291
2023-01-10	55.620	55.620	55.500	55.500	53.925	2,252
2023-01-09	58.620	58.740	56.280	56.280	54.682	135
2023-01-06	57.480	57.480	57.360	57.420	55.790	143
2023-01-05	58.620	58.620	58.620	58.620	56.956	151
2023-01-04	59.400	59.400	59.400	59.400	57.714	19
2023-01-03	60.060	60.060	60.060	60.060	58.355	221
2023-01-02	60.060	60.060	60.060	60.060	58.355	0
2022-12-29	60.300	60.300	60.060	60.060	58.355	54
2022-12-28	59.990	60.000	59.990	60.000	58.297	9
2022-12-27	60.060	60.060	60.060	60.060	58.265	127
2022-12-26	61.970	61.970	61.970	61.970	60.118	0
2022-12-23	60.520	61.970	60.520	61.970	60.118	25
2022-12-22	58.720	58.940	58.720	58.940	57.178	30
2022-12-21	58.560	58.560	58.560	58.560	56.810	9
2022-12-20	58.020	58.080	57.910	58.020	56.286	104
2022-12-19	59.100	59.100	59.100	59.100	57.334	18

← NewerPage 16 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.