Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	44.370	44.370	44.370	44.370	44.370	0
2026-07-24	44.370	44.370	44.370	44.370	44.370	0
2026-07-23	44.370	44.370	44.370	44.370	44.370	100
2026-07-22	45.200	45.200	44.400	45.000	45.000	24
2026-07-21	45.900	45.900	45.900	45.900	45.900	2,880
2026-07-20	45.150	45.150	45.150	45.150	45.150	0
2026-07-17	45.150	45.150	45.150	45.150	45.150	0
2026-07-16	48.050	48.050	44.800	45.150	45.150	15
2026-07-15	44.900	46.400	44.900	46.400	46.400	8
2026-07-14	46.290	46.290	45.850	45.850	45.850	10
2026-07-13	46.470	46.470	46.470	46.470	46.470	2
2026-07-10	44.700	44.700	44.700	44.700	44.700	0
2026-07-09	45.350	46.000	44.700	44.700	44.700	132
2026-07-08	45.740	45.740	45.740	45.740	45.740	27
2026-07-07	44.940	45.280	44.940	45.280	45.280	3
2026-07-06	45.250	45.800	44.650	44.650	44.650	21
2026-07-03	45.120	45.250	45.120	45.250	45.250	8
2026-07-02	47.200	47.200	45.920	45.920	45.920	53
2026-07-01	47.450	47.450	47.200	47.350	47.350	214
2026-06-30	45.400	45.400	45.320	45.320	45.320	101
2026-06-29	44.520	44.520	44.520	44.520	44.520	5
2026-06-26	43.490	44.200	43.490	44.200	44.200	1,202
2026-06-25	41.400	41.400	41.400	41.400	41.400	0
2026-06-24	41.400	41.400	41.400	41.400	41.331	443
2026-06-23	41.000	41.000	41.000	41.000	40.932	0
2026-06-22	41.000	41.000	41.000	41.000	40.932	33
2026-06-19	43.470	43.470	41.750	41.750	41.681	106
2026-06-18	41.980	41.980	41.980	41.980	41.910	1
2026-06-17	41.560	41.560	41.560	41.560	41.491	0
2026-06-16	41.560	41.560	41.560	41.560	41.491	0
2026-06-15	41.360	41.560	41.360	41.560	41.491	127
2026-06-12	42.040	42.040	42.040	42.040	41.970	3
2026-06-11	42.340	42.340	41.960	41.960	41.890	7
2026-06-10	42.030	42.030	41.920	41.920	41.850	53
2026-06-09	40.590	41.280	40.590	41.280	41.211	74
2026-06-08	39.400	40.800	39.400	40.800	40.732	596
2026-06-05	39.410	39.520	39.410	39.520	39.454	9
2026-06-03	36.550	37.000	36.550	37.000	36.939	13
2026-06-02	36.570	36.570	36.570	36.570	36.509	0
2026-06-01	35.450	36.720	35.450	36.570	36.509	64
2026-05-29	34.800	34.800	34.800	34.800	34.742	0
2026-05-28	34.800	34.800	34.800	34.800	34.742	0
2026-05-27	34.800	34.800	34.800	34.800	34.742	0
2026-05-26	34.800	34.800	34.800	34.800	34.742	0
2026-05-25	34.800	34.800	34.800	34.800	34.742	0
2026-05-22	34.800	34.800	34.800	34.800	34.742	0
2026-05-21	34.800	34.800	34.800	34.800	34.742	0
2026-05-20	34.800	34.800	34.800	34.800	34.742	0
2026-05-19	34.800	34.800	34.800	34.800	34.742	8
2026-05-18	34.700	34.700	33.800	33.800	33.744	60
2026-05-15	34.440	34.850	34.440	34.850	34.792	93
2026-05-14	34.570	34.570	33.630	33.630	33.574	301
2026-05-13	32.220	33.570	32.220	33.570	33.514	37
2026-05-12	29.590	32.250	29.590	32.250	32.196	81
2026-05-11	30.720	30.720	29.860	30.000	29.950	25
2026-05-08	27.550	29.000	27.550	29.000	28.952	115
2026-05-07	27.540	27.540	27.540	27.540	27.494	12
2026-05-06	26.650	27.270	26.650	27.270	27.225	6
2026-05-05	26.340	26.380	26.340	26.380	26.336	104
2026-05-04	26.340	26.340	26.340	26.340	26.296	0

← NewerPage 2 of 3 · 128 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.