Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	484.61	484.61	484.61	484.61	52.068	63
2022-06-27	488.11	488.11	488.11	488.11	52.444	81
2022-06-24	473.77	473.77	473.77	473.77	50.904	324
2022-06-23	475.35	475.35	475.35	475.35	51.073	135
2022-06-22	466.32	466.32	463.00	463.00	49.746	360
2022-06-21	466.32	466.32	466.32	466.32	50.103	135
2022-06-20	445.08	445.08	445.08	445.08	47.821	0
2022-06-17	445.08	445.08	445.08	445.08	47.821	198
2022-06-15	432.16	432.16	432.16	432.16	46.433	0
2022-06-14	432.16	432.16	432.16	432.16	46.433	108
2022-06-13	435.60	435.60	435.60	435.60	46.802	243
2022-06-10	444.10	444.10	444.10	444.10	47.716	135
2022-06-09	442.03	442.03	440.44	440.44	47.323	27
2022-06-08	437.42	437.42	437.42	437.42	46.998	72
2022-06-07	435.57	435.77	435.38	435.77	46.821	90
2022-06-06	423.78	423.78	423.78	423.78	45.533	99
2022-06-03	429.57	429.57	429.57	429.57	46.155	0
2022-06-02	429.57	429.57	429.57	429.57	46.155	27
2022-06-01	428.99	428.99	428.99	428.99	46.092	90
2022-05-31	431.85	431.85	431.85	431.85	46.400	72
2022-05-30	440.75	440.75	440.75	440.75	47.356	0
2022-05-27	437.52	440.75	437.52	440.75	47.356	18
2022-05-26	430.63	431.13	430.63	431.13	46.322	90
2022-05-25	429.03	429.03	427.96	427.96	45.982	18
2022-05-24	420.38	420.38	420.38	420.38	45.167	54
2022-05-23	426.34	426.67	426.34	426.67	45.843	81
2022-05-20	421.80	428.71	417.53	428.71	46.062	972
2022-05-19	427.31	427.31	427.31	427.31	45.912	180
2022-05-18	416.17	416.17	416.17	416.17	44.715	99
2022-05-17	436.77	437.22	436.77	437.22	46.977	180
2022-05-16	446.56	446.56	444.87	444.87	47.798	18
2022-05-13	438.93	444.68	438.93	444.68	47.778	171
2022-05-12	437.02	437.02	437.02	437.02	46.955	27
2022-05-11	446.23	446.23	446.23	446.23	47.945	27
2022-05-10	445.38	445.59	445.38	445.59	47.876	45
2022-05-09	437.13	437.13	437.13	437.13	46.967	153
2022-05-06	433.17	433.17	433.17	433.17	46.541	99
2022-05-05	433.57	433.57	433.57	433.57	46.584	252
2022-05-04	432.75	432.75	432.75	432.75	46.496	81
2022-05-03	431.20	431.20	431.20	431.20	46.330	207
2022-05-02	435.57	435.57	435.57	435.57	46.799	243
2022-04-29	441.11	441.11	441.11	441.11	47.394	45
2022-04-28	455.63	455.63	455.40	455.40	48.930	18
2022-04-27	440.13	440.76	440.13	440.76	47.357	9,009
2022-04-26	430.44	432.15	430.44	432.15	46.432	180
2022-04-25	429.30	429.30	429.30	429.30	46.126	225
2022-04-22	429.63	429.63	429.19	429.19	46.114	378
2022-04-20	432.37	432.37	432.37	432.37	46.455	99
2022-04-19	429.79	431.08	429.79	431.08	46.317	180
2022-04-18	421.82	421.82	420.53	420.53	45.183	180
2022-04-14	432.31	432.31	432.31	432.31	46.449	81
2022-04-13	429.25	429.25	429.25	429.25	46.120	27
2022-04-12	419.80	419.80	418.59	418.59	44.975	18
2022-04-11	425.27	425.27	425.27	425.27	45.693	99
2022-04-08	432.72	432.72	432.72	432.72	46.493	63
2022-04-07	434.02	434.02	434.02	434.02	46.633	108
2022-04-06	423.13	423.13	422.20	422.20	45.363	153
2022-04-05	412.25	412.25	412.25	412.25	44.294	189
2022-04-04	403.03	403.03	403.03	403.03	43.303	405
2022-04-01	417.90	417.90	417.90	417.90	44.901	0

← NewerPage 19 of 21 · 1,255 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.