Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	32.470	32.470	32.470	32.470	32.239	6
2025-10-31	32.480	32.480	32.480	32.480	32.249	0
2025-10-30	32.480	32.480	32.480	32.480	32.249	0
2025-10-29	32.480	32.480	32.480	32.480	32.249	3
2025-10-28	35.490	35.490	35.150	35.150	34.900	1,705
2025-10-27	35.040	35.040	35.040	35.040	34.791	10
2025-10-24	34.710	34.710	34.710	34.710	34.463	0
2025-10-23	34.710	34.710	34.710	34.710	34.463	2
2025-10-22	35.250	35.250	35.250	35.250	35.000	0
2025-10-21	34.240	35.250	34.240	35.250	35.000	1,780
2025-10-20	33.120	33.120	33.120	33.120	32.885	0
2025-10-17	32.640	33.120	32.640	33.120	32.885	8
2025-10-16	31.680	31.680	31.680	31.680	31.455	0
2025-10-15	31.290	31.680	31.290	31.680	31.455	7
2025-10-14	32.440	32.440	31.680	31.680	31.455	196
2025-10-13	35.120	35.120	35.120	35.120	34.870	0
2025-10-10	35.120	35.120	35.120	35.120	34.870	0
2025-10-09	36.000	36.000	35.120	35.120	34.870	21
2025-10-08	35.520	35.640	35.520	35.640	35.387	12
2025-10-07	34.600	34.600	34.600	34.600	34.354	60
2025-10-06	33.840	34.740	33.840	34.740	34.493	106
2025-10-03	31.900	34.000	31.900	33.500	33.262	2,296
2025-10-02	29.300	29.300	29.300	29.300	29.092	60
2025-10-01	29.130	29.130	29.130	29.130	28.923	8
2025-09-30	30.120	30.120	30.120	30.120	29.906	0
2025-09-29	30.120	30.120	30.120	30.120	29.906	0
2025-09-26	30.120	30.120	30.120	30.120	29.906	1
2025-09-25	30.780	30.780	30.780	30.780	30.561	0
2025-09-24	30.780	30.780	30.780	30.780	30.488	40
2025-09-23	30.480	30.790	30.480	30.750	30.458	92
2025-09-22	29.800	30.480	29.800	30.480	30.191	13
2025-09-19	30.250	30.250	29.700	29.700	29.418	182
2025-09-18	33.330	33.330	33.330	33.330	33.014	0
2025-09-17	33.330	33.330	33.330	33.330	33.014	2
2025-09-16	33.000	33.000	33.000	33.000	32.687	0
2025-09-15	33.000	33.000	33.000	33.000	32.687	0
2025-09-12	33.000	33.000	33.000	33.000	32.687	0
2025-09-11	32.610	33.000	32.610	33.000	32.687	14
2025-09-10	32.470	33.260	31.340	32.400	32.093	36
2025-09-09	33.650	33.920	33.650	33.920	33.598	34
2025-09-08	37.200	37.200	37.200	37.200	36.847	8
2025-09-05	37.560	37.560	37.560	37.560	37.204	0
2025-09-04	37.560	37.560	37.560	37.560	37.204	13
2025-09-03	37.400	37.400	37.400	37.400	37.045	5
2025-09-02	36.820	37.820	36.820	37.820	37.461	59
2025-09-01	36.080	36.080	36.080	36.080	35.738	0
2025-08-29	36.080	36.080	36.080	36.080	35.738	0
2025-08-28	36.080	36.080	36.080	36.080	35.738	0
2025-08-27	36.080	36.080	36.080	36.080	35.738	0
2025-08-26	36.080	36.080	36.080	36.080	35.738	0
2025-08-25	36.080	36.080	36.080	36.080	35.738	0
2025-08-22	36.080	36.080	36.080	36.080	35.738	0
2025-08-21	35.560	36.080	35.560	36.080	35.738	6
2025-08-20	35.130	35.130	35.130	35.130	34.797	0
2025-08-19	35.400	35.400	35.130	35.130	34.797	2
2025-08-18	34.760	34.760	34.760	34.760	34.430	35
2025-08-15	34.310	34.590	34.310	34.410	34.084	133
2025-08-14	34.100	34.100	34.100	34.100	33.777	8
2025-08-13	32.850	33.950	32.850	33.950	33.628	21
2025-08-12	32.190	32.500	32.190	32.500	32.192	8

← NewerPage 5 of 21 · 1,250 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.