Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	32.730	32.800	32.650	32.700	32.390	63
2025-08-08	30.450	30.450	30.450	30.450	30.161	15
2025-08-07	31.110	31.110	31.110	31.110	30.815	0
2025-08-06	31.110	31.110	31.110	31.110	30.815	0
2025-08-05	31.400	31.400	31.110	31.110	30.815	104
2025-08-04	31.400	31.400	31.400	31.400	31.102	0
2025-08-01	31.400	31.400	31.400	31.400	31.102	0
2025-07-31	32.050	32.050	31.400	31.400	31.102	181
2025-07-30	30.020	31.950	30.020	31.950	31.647	158
2025-07-29	28.700	28.700	28.590	28.590	28.319	4
2025-07-28	28.700	28.700	28.700	28.700	28.428	0
2025-07-25	28.700	28.700	28.700	28.700	28.428	0
2025-07-24	28.700	28.700	28.700	28.700	28.428	0
2025-07-23	28.770	28.800	28.560	28.700	28.428	124
2025-07-22	26.500	26.500	26.500	26.500	26.249	0
2025-07-21	26.500	26.500	26.500	26.500	26.249	0
2025-07-18	27.330	27.330	26.130	26.500	26.249	744
2025-07-17	27.180	27.650	27.180	27.650	27.388	12
2025-07-16	27.920	27.920	27.920	27.920	27.655	1
2025-07-15	28.010	28.010	28.010	28.010	27.744	1
2025-07-14	28.300	28.430	28.300	28.430	28.160	99
2025-07-11	28.760	28.760	28.760	28.760	28.487	0
2025-07-10	28.760	28.760	28.760	28.760	28.487	0
2025-07-09	28.760	28.760	28.760	28.760	28.487	1,062
2025-07-08	28.830	28.830	28.830	28.830	28.557	0
2025-07-07	28.900	28.900	28.830	28.830	28.557	18
2025-07-04	29.050	29.050	29.030	29.030	28.755	15
2025-07-03	29.940	29.940	29.940	29.940	29.656	2
2025-07-02	29.580	29.580	29.580	29.580	29.300	45
2025-07-01	29.110	29.110	29.110	29.110	28.834	0
2025-06-30	29.110	29.110	29.110	29.110	28.834	0
2025-06-27	29.110	29.110	29.110	29.110	28.834	0
2025-06-26	29.110	29.110	29.110	29.110	28.834	788
2025-06-25	29.520	29.520	29.520	29.520	29.164	9
2025-06-24	29.170	29.170	29.170	29.170	28.818	14
2025-06-23	28.530	28.880	28.530	28.880	28.532	290
2025-06-20	29.500	29.500	29.430	29.430	29.075	9
2025-06-18	29.920	29.920	29.920	29.920	29.559	4
2025-06-17	29.580	29.580	29.380	29.380	29.026	33
2025-06-16	28.450	28.450	28.450	28.450	28.107	9
2025-06-13	28.890	28.890	28.890	28.890	28.542	6
2025-06-12	28.830	28.830	28.830	28.830	28.482	6
2025-06-11	28.720	28.720	28.720	28.720	28.374	5
2025-06-10	28.770	28.770	28.770	28.770	28.423	1
2025-06-09	28.920	28.920	28.920	28.920	28.571	2
2025-06-06	28.540	28.710	28.530	28.530	28.186	262
2025-06-05	28.540	28.540	28.540	28.540	28.196	10
2025-06-04	29.300	29.300	29.300	29.300	28.947	2
2025-06-03	29.400	29.460	29.400	29.460	29.105	6
2025-06-02	29.000	29.220	29.000	29.220	28.868	10
2025-05-30	29.250	29.610	29.250	29.610	29.253	70
2025-05-29	28.700	29.000	28.700	29.000	28.650	8
2025-05-28	29.050	29.280	28.920	28.920	28.571	107
2025-05-27	28.500	28.500	28.000	28.250	27.909	165
2025-05-26	28.840	28.860	28.830	28.830	28.482	12
2025-05-23	29.100	29.100	28.110	28.200	27.860	1,646
2025-05-22	29.170	29.660	28.690	29.000	28.650	157
2025-05-21	31.600	31.600	31.110	31.190	30.814	1,087
2025-05-20	31.400	32.150	31.400	32.040	31.654	21
2025-05-19	30.600	31.110	30.600	31.110	30.735	22

← NewerPage 6 of 21 · 1,254 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.