Humana Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 522.21 | 522.21 | 522.21 | 522.21 | 56.001 | 0 |
| 2022-01-03 | 522.21 | 522.21 | 522.21 | 522.21 | 56.001 | 0 |
| 2021-12-30 | 522.21 | 522.21 | 522.21 | 522.21 | 56.001 | 0 |
| 2021-12-29 | 522.21 | 522.21 | 522.21 | 522.21 | 56.001 | 0 |
| 2021-12-28 | 522.21 | 522.21 | 522.21 | 522.21 | 55.921 | 0 |
| 2021-12-27 | 522.21 | 522.21 | 522.21 | 522.21 | 55.921 | 0 |
| 2021-12-23 | 522.21 | 522.21 | 522.21 | 522.21 | 55.921 | 9,000 |
| 2021-12-22 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-21 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-20 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-17 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-16 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-15 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-14 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-13 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-10 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-09 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-08 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-07 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 0 |
| 2021-12-06 | 469.92 | 469.92 | 469.92 | 469.92 | 50.321 | 9 |
| 2021-12-03 | 473.76 | 473.76 | 473.76 | 473.76 | 50.733 | 0 |
| 2021-12-02 | 468.04 | 480.90 | 468.04 | 473.76 | 50.733 | 4,428 |
| 2021-12-01 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-30 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-29 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-26 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-25 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-24 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-23 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-22 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-19 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-18 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-17 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-16 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-12 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 0 |
| 2021-11-11 | 524.25 | 524.25 | 524.25 | 524.25 | 56.139 | 18 |
| 2021-11-10 | 524.20 | 524.20 | 524.20 | 524.20 | 56.134 | 0 |
| 2021-11-09 | 524.20 | 524.20 | 524.20 | 524.20 | 56.134 | 0 |
| 2021-11-08 | 524.20 | 524.20 | 524.20 | 524.20 | 56.134 | 0 |
| 2021-11-05 | 524.20 | 524.20 | 524.20 | 524.20 | 56.134 | 0 |
| 2021-11-04 | 524.20 | 524.20 | 524.20 | 524.20 | 56.134 | 0 |
| 2021-11-03 | 524.20 | 524.20 | 524.20 | 524.20 | 56.134 | 0 |
| 2021-11-01 | 524.20 | 524.20 | 524.20 | 524.20 | 56.134 | 0 |
| 2021-10-29 | 524.20 | 524.20 | 524.20 | 524.20 | 56.134 | 0 |
| 2021-10-28 | 521.01 | 524.20 | 521.01 | 524.20 | 56.134 | 162 |
| 2021-10-27 | 420.75 | 420.75 | 420.75 | 420.75 | 45.056 | 0 |
| 2021-10-26 | 420.75 | 420.75 | 420.75 | 420.75 | 45.056 | 0 |
| 2021-10-25 | 420.75 | 420.75 | 420.75 | 420.75 | 45.056 | 0 |
| 2021-10-22 | 420.75 | 420.75 | 420.75 | 420.75 | 45.056 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.