Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	419.46	419.46	417.90	417.90	44.901	63
2022-03-30	417.06	417.06	417.06	417.06	44.810	63
2022-03-29	419.64	419.64	416.03	416.03	44.615	99
2022-03-28	416.20	416.20	416.20	416.20	44.633	36
2022-03-25	421.05	421.05	421.05	421.05	45.153	0
2022-03-24	421.05	421.05	421.05	421.05	45.153	9
2022-03-23	420.11	420.97	419.90	420.97	45.144	171
2022-03-22	431.77	431.77	431.77	431.77	46.303	54
2022-03-21	433.69	433.69	433.69	433.69	46.509	144
2022-03-18	444.17	444.17	444.17	444.17	47.632	45
2022-03-17	445.28	445.95	445.28	445.95	47.823	99
2022-03-16	451.36	454.21	447.75	451.35	48.402	4,032
2022-03-15	452.36	452.36	452.36	452.36	48.511	405
2022-03-14	441.83	443.33	441.81	443.33	47.542	153
2022-03-11	434.74	436.45	434.74	436.45	46.805	135
2022-03-10	429.26	429.26	429.26	429.26	46.034	18
2022-03-09	431.73	431.73	431.73	431.73	46.298	135
2022-03-08	432.47	432.47	432.47	432.47	46.378	63
2022-03-07	434.71	434.71	434.71	434.71	46.618	36
2022-03-04	444.90	446.04	444.90	446.04	47.833	90
2022-03-03	439.65	439.65	438.76	438.76	47.052	81
2022-03-02	447.48	447.48	447.48	447.48	47.987	459
2022-02-25	445.28	445.59	445.28	445.59	47.785	504
2022-02-24	424.86	424.86	424.86	424.86	45.562	243
2022-02-23	416.10	416.95	416.10	416.95	44.713	90
2022-02-22	425.31	425.31	425.31	425.31	45.610	1,890
2022-02-21	432.90	432.90	432.90	432.90	46.424	0
2022-02-18	432.90	432.90	432.90	432.90	46.424	162
2022-02-17	437.37	437.37	435.48	435.48	46.701	81
2022-02-16	439.57	441.60	439.57	441.60	47.357	180
2022-02-15	437.80	438.10	437.80	438.10	46.982	72
2022-02-14	439.56	439.56	439.56	439.56	47.138	351
2022-02-11	446.39	446.39	444.61	445.95	47.823	27,063
2022-02-10	451.73	451.73	451.73	451.73	48.443	189
2022-02-09	459.47	459.47	459.47	459.47	49.273	81
2022-02-08	454.26	454.26	454.26	454.26	48.714	0
2022-02-07	465.52	465.52	454.26	454.26	48.714	846
2022-02-04	463.99	463.99	459.54	459.54	49.281	99
2022-02-03	453.69	453.69	453.69	453.69	48.653	549
2022-02-02	426.99	426.99	426.27	426.27	45.713	54
2022-02-01	407.82	408.24	407.82	407.82	43.734	63
2022-01-31	415.80	415.80	415.38	415.38	44.545	135
2022-01-28	409.59	409.59	409.59	409.59	43.924	0
2022-01-27	409.59	409.59	409.59	409.59	43.924	0
2022-01-26	408.76	409.59	408.76	409.59	43.924	27
2022-01-25	410.34	410.34	409.10	410.34	44.005	20,169
2022-01-24	414.13	414.13	414.13	414.13	44.411	0
2022-01-21	414.13	414.13	414.13	414.13	44.411	9,000
2022-01-20	418.76	418.76	418.76	418.76	44.908	18
2022-01-19	424.84	424.84	424.84	424.84	45.559	9
2022-01-18	442.61	442.61	442.61	442.61	47.465	0
2022-01-17	442.61	442.61	442.61	442.61	47.465	18
2022-01-14	522.21	522.21	522.21	522.21	56.001	0
2022-01-13	522.21	522.21	522.21	522.21	56.001	0
2022-01-12	522.21	522.21	522.21	522.21	56.001	0
2022-01-11	522.21	522.21	522.21	522.21	56.001	0
2022-01-10	522.21	522.21	522.21	522.21	56.001	0
2022-01-07	522.21	522.21	522.21	522.21	56.001	0
2022-01-06	522.21	522.21	522.21	522.21	56.001	0
2022-01-05	522.21	522.21	522.21	522.21	56.001	0

← NewerPage 20 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.