Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	58.930	58.930	58.930	58.930	57.169	95
2022-12-15	60.490	60.490	60.490	60.490	58.682	100
2022-12-14	61.680	61.680	61.370	61.370	59.536	54
2022-12-13	61.340	61.340	61.340	61.340	59.507	22
2022-12-12	62.410	62.410	62.410	62.410	60.545	104
2022-12-09	62.820	62.820	62.820	62.820	60.943	56
2022-12-08	63.480	63.720	63.480	63.480	61.583	68
2022-12-07	63.240	63.360	63.240	63.360	61.466	2,082
2022-12-06	63.720	63.850	63.720	63.720	61.816	138
2022-12-05	64.220	64.220	64.220	64.220	62.301	634
2022-12-02	63.300	63.600	63.300	63.600	61.699	499
2022-12-01	63.300	63.330	63.180	63.280	61.389	75
2022-11-30	62.850	63.000	62.820	63.000	61.117	329
2022-11-29	64.990	64.990	62.820	62.820	60.943	22
2022-11-28	64.410	64.410	64.410	64.410	62.485	0
2022-11-25	579.69	579.69	579.69	579.69	62.485	189
2022-11-24	571.80	571.80	571.80	571.80	61.634	0
2022-11-23	571.80	571.80	571.80	571.80	61.634	0
2022-11-22	564.87	571.80	564.87	571.80	61.634	243
2022-11-21	557.47	557.47	555.95	555.95	59.926	459
2022-11-18	571.19	571.19	566.35	568.96	61.328	243
2022-11-17	563.85	563.85	563.85	563.85	60.778	45
2022-11-16	555.62	556.04	555.62	556.04	59.936	369
2022-11-14	564.78	565.95	564.78	565.95	61.004	63
2022-11-11	563.76	565.37	563.76	564.34	60.830	243
2022-11-10	594.84	594.84	594.84	594.84	64.118	306
2022-11-09	578.26	578.26	574.86	574.86	61.964	225
2022-11-08	572.78	572.78	572.78	572.78	61.740	27
2022-11-07	571.88	571.88	571.88	571.88	61.643	117
2022-11-04	565.22	565.22	556.96	556.96	60.035	1,260
2022-11-03	581.73	581.73	579.97	579.97	62.515	558
2022-11-01	565.65	565.65	564.92	564.92	60.893	279
2022-10-31	591.66	591.66	578.64	578.64	62.372	261
2022-10-28	591.66	591.66	591.66	591.66	63.775	216
2022-10-27	577.92	577.92	577.92	577.92	62.294	261
2022-10-26	576.40	576.40	576.40	576.40	62.130	90
2022-10-25	571.23	571.23	559.90	559.90	60.352	243
2022-10-24	552.79	552.79	552.79	552.79	59.585	162
2022-10-21	527.80	527.80	527.80	527.80	56.892	153
2022-10-20	527.28	527.45	526.24	527.45	56.854	45
2022-10-19	526.29	526.29	526.29	526.29	56.729	18
2022-10-18	527.80	527.80	525.47	525.47	56.641	207
2022-10-17	529.88	530.40	529.88	530.40	57.172	36
2022-10-14	531.96	531.96	531.96	531.96	57.340	81
2022-10-13	531.44	531.44	531.44	531.44	57.284	54
2022-10-11	531.09	531.09	524.74	524.74	56.562	306
2022-10-10	517.00	519.40	517.00	519.40	55.986	27
2022-10-07	521.04	521.04	521.04	521.04	56.163	27
2022-10-06	520.46	520.46	517.32	517.32	55.762	234
2022-10-05	523.64	523.64	523.64	523.64	56.443	18
2022-10-04	518.44	518.44	518.44	518.44	55.883	9
2022-10-03	518.16	519.06	518.16	519.06	55.950	243
2022-09-30	532.69	532.88	526.83	526.83	56.787	288
2022-09-29	477.72	477.72	477.72	477.72	51.494	162
2022-09-28	532.18	537.03	532.18	537.03	57.797	27
2022-09-27	524.70	525.63	524.70	525.63	56.570	198
2022-09-26	519.69	519.69	519.69	519.69	55.931	180
2022-09-23	509.49	509.49	506.07	509.49	54.833	216
2022-09-22	509.49	509.49	509.49	509.49	54.833	54
2022-09-21	511.45	511.98	511.45	511.45	55.044	198

← NewerPage 17 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.