Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	518.37	522.08	518.37	522.08	56.188	126
2022-09-19	512.72	519.48	512.72	519.44	55.904	306
2022-09-16	523.64	523.64	523.64	523.64	56.356	27
2022-09-15	516.45	521.76	516.45	521.76	56.154	315
2022-09-14	470.89	470.89	470.89	470.89	50.679	297
2022-09-13	484.00	484.00	484.00	484.00	52.090	153
2022-09-12	495.50	495.50	495.50	495.50	53.328	99
2022-09-09	497.15	497.15	496.23	496.23	53.406	243
2022-09-08	506.00	507.50	506.00	507.50	54.619	27
2022-09-06	504.64	504.64	504.64	504.64	54.311	99
2022-09-05	505.25	505.25	505.25	505.25	54.377	0
2022-09-02	505.25	505.25	505.25	505.25	54.377	81
2022-09-01	501.11	506.84	501.11	506.00	54.458	2,394
2022-08-31	503.12	503.12	503.12	503.12	54.148	153
2022-08-30	494.98	494.98	494.98	494.98	53.272	117
2022-08-29	493.00	493.00	493.00	493.00	53.059	36
2022-08-26	504.68	504.68	497.64	497.84	53.580	99
2022-08-25	506.43	506.43	506.43	506.43	54.504	63
2022-08-24	508.00	508.00	508.00	508.00	54.673	18
2022-08-23	506.85	506.85	506.85	506.85	54.549	387
2022-08-22	516.63	516.63	515.84	515.84	55.517	279
2022-08-19	516.63	516.63	516.63	516.63	55.602	45
2022-08-18	515.05	515.05	515.05	515.05	55.432	27
2022-08-17	511.73	511.73	511.73	511.73	55.075	81
2022-08-16	510.30	510.30	506.94	506.94	54.559	2,439
2022-08-15	508.00	509.88	508.00	509.53	54.838	135
2022-08-12	500.08	500.08	499.87	499.95	53.807	45
2022-08-11	496.60	496.60	496.60	496.60	53.446	198
2022-08-10	494.31	494.31	494.31	494.31	53.200	243
2022-08-09	502.53	502.53	502.53	502.53	54.084	54
2022-08-08	493.00	494.09	493.00	494.09	53.176	63
2022-08-05	496.35	496.35	496.35	496.35	53.419	54
2022-08-04	501.44	501.44	501.44	501.44	53.967	243
2022-08-03	505.95	511.02	505.95	511.02	54.998	2,070
2022-08-02	503.03	503.03	502.75	502.87	54.121	63
2022-08-01	501.50	501.50	486.31	492.83	53.040	15,336
2022-07-29	493.50	499.01	493.42	498.44	53.644	468
2022-07-28	499.66	500.37	499.66	500.37	53.852	117
2022-07-27	499.83	502.15	499.83	502.15	54.043	198
2022-07-26	524.76	526.17	524.76	526.17	56.629	36
2022-07-25	526.65	527.30	526.65	527.30	56.750	171
2022-07-22	527.88	539.54	525.23	539.01	58.011	6,345
2022-07-21	533.65	533.71	533.30	533.71	57.440	36
2022-07-20	527.23	527.23	527.23	527.23	56.743	2,151
2022-07-19	533.17	535.30	533.17	535.30	57.611	117
2022-07-18	526.98	526.98	525.38	525.38	56.544	108
2022-07-15	526.80	526.80	524.52	524.83	56.484	153
2022-07-14	514.72	514.72	513.69	513.69	55.286	81
2022-07-13	513.62	514.65	513.62	514.65	55.389	450
2022-07-12	526.24	526.24	526.24	526.24	56.636	441
2022-07-11	520.74	525.49	520.74	525.49	56.555	315
2022-07-08	512.15	512.79	512.15	512.79	55.189	90
2022-07-07	510.09	510.09	510.09	510.09	54.898	108
2022-07-06	516.27	516.27	516.20	516.20	55.556	27
2022-07-05	507.51	507.51	507.51	507.51	54.620	180
2022-07-04	505.44	505.44	505.44	505.44	54.398	0
2022-07-01	504.94	505.44	504.94	505.44	54.398	54
2022-06-30	488.19	488.19	488.19	488.19	52.541	252
2022-06-29	487.00	489.46	487.00	489.46	52.678	81
2022-06-28	484.61	484.61	484.61	484.61	52.068	63

← NewerPage 18 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.