Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.970	26.970	26.220	26.340	26.296	225
2026-04-29	25.980	26.700	25.980	26.700	26.656	590
2026-04-28	25.480	25.640	25.480	25.640	25.597	116
2026-04-27	24.740	24.740	24.680	24.680	24.639	1,506
2026-04-24	23.760	23.770	23.720	23.770	23.731	3,264
2026-04-23	24.000	24.000	23.800	23.800	23.760	63
2026-04-22	23.860	24.020	23.800	23.860	23.820	53
2026-04-20	23.260	23.300	23.160	23.300	23.261	65
2026-04-17	22.520	22.520	22.520	22.520	22.483	100
2026-04-16	21.600	21.600	21.600	21.600	21.564	0
2026-04-15	21.600	21.600	21.600	21.600	21.564	21
2026-04-14	22.100	22.100	22.100	22.100	22.063	1
2026-04-13	21.890	21.890	21.890	21.890	21.854	0
2026-04-10	21.890	21.890	21.890	21.890	21.854	2
2026-04-09	22.440	22.440	22.340	22.340	22.303	4
2026-04-08	22.420	22.500	22.300	22.460	22.423	611
2026-04-07	23.010	23.060	21.870	22.720	22.682	1,362
2026-04-06	21.100	21.100	21.100	21.100	21.065	66
2026-04-02	20.400	20.400	20.400	20.400	20.366	0
2026-04-01	20.020	20.400	20.020	20.400	20.366	621
2026-03-31	19.560	20.000	19.560	20.000	19.967	12
2026-03-30	19.620	19.640	19.280	19.420	19.388	685
2026-03-27	19.930	19.930	19.650	19.650	19.617	2
2026-03-26	21.400	21.400	19.030	19.030	18.998	2
2026-03-25	21.400	21.400	21.400	21.400	21.297	2
2026-03-24	20.040	20.040	20.040	20.040	19.944	33
2026-03-23	19.980	19.980	19.980	19.980	19.884	0
2026-03-20	19.980	19.980	19.980	19.980	19.884	2
2026-03-19	19.860	19.860	19.840	19.840	19.745	46
2026-03-18	19.480	19.480	19.480	19.480	19.386	3
2026-03-17	20.120	20.120	20.120	20.120	20.023	200
2026-03-16	19.920	19.920	19.920	19.920	19.824	1
2026-03-13	19.380	19.380	19.380	19.380	19.287	0
2026-03-12	19.600	19.600	19.380	19.380	19.287	58
2026-03-11	19.840	19.840	19.640	19.640	19.545	2,013
2026-03-10	19.860	19.860	19.860	19.860	19.764	1
2026-03-09	21.060	21.060	21.060	21.060	20.959	0
2026-03-06	21.280	21.280	21.060	21.060	20.959	1,001
2026-03-05	21.220	21.220	21.060	21.060	20.959	138
2026-03-04	21.000	21.000	21.000	21.000	20.899	1
2026-03-03	21.100	21.360	21.100	21.360	21.257	169
2026-03-02	21.100	21.100	21.100	21.100	20.998	1
2026-02-27	21.780	21.780	21.480	21.780	21.675	67
2026-02-26	20.740	20.740	20.740	20.740	20.640	1
2026-02-25	20.200	20.200	20.200	20.200	20.103	1
2026-02-24	20.940	20.940	20.000	20.000	19.904	665
2026-02-23	21.880	21.880	21.020	21.020	20.919	1,398
2026-02-20	21.840	21.840	21.840	21.840	21.735	3
2026-02-19	21.680	21.680	21.680	21.680	21.576	400
2026-02-18	21.560	21.560	21.560	21.560	21.456	50
2026-02-13	21.280	21.280	21.280	21.280	21.178	1
2026-02-12	20.540	21.080	20.540	21.060	20.959	430
2026-02-11	20.940	20.940	19.450	20.100	20.003	41,436
2026-02-10	21.720	21.720	21.000	21.000	20.899	71
2026-02-09	22.240	22.240	22.240	22.240	22.133	0
2026-02-06	22.240	22.240	22.240	22.240	22.133	0
2026-02-05	22.240	22.240	22.240	22.240	22.133	10
2026-02-04	22.140	22.140	22.140	22.140	22.033	0
2026-02-03	22.120	22.220	22.100	22.140	22.033	249
2026-02-02	22.010	22.010	21.920	21.920	21.814	1,758

← NewerPage 3 of 5 · 250 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.