Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	29.460	30.000	29.440	29.940	29.579	964
2025-05-15	28.380	28.600	26.800	28.600	28.255	406
2025-05-14	28.860	28.860	28.730	28.730	28.383	63
2025-05-13	30.270	30.270	28.760	28.760	28.413	460
2025-05-12	31.860	32.070	31.710	31.710	31.328	321
2025-05-09	31.360	31.390	31.360	31.390	31.011	9
2025-05-08	32.060	32.060	32.060	32.060	31.673	10
2025-05-07	32.220	32.320	32.220	32.320	31.930	87
2025-05-06	32.270	32.270	31.950	31.950	31.565	9
2025-05-05	32.690	32.690	32.690	32.690	32.296	11
2025-05-02	32.000	32.450	32.000	32.270	31.881	23
2025-04-30	32.300	32.300	32.300	32.300	31.910	10
2025-04-29	32.890	32.890	32.520	32.520	32.128	3
2025-04-28	32.860	33.120	32.860	33.120	32.721	19
2025-04-25	33.340	33.390	33.340	33.390	32.987	10
2025-04-24	33.540	33.540	33.540	33.540	33.135	5
2025-04-23	33.420	33.420	33.420	33.420	33.017	9
2025-04-22	32.500	32.680	32.220	32.520	32.128	136
2025-04-17	33.670	34.470	33.670	34.330	33.916	27
2025-04-16	37.140	37.140	37.140	37.140	36.692	6
2025-04-15	37.480	37.480	37.480	37.480	37.028	12
2025-04-14	38.520	38.520	38.520	38.520	38.055	0
2025-04-11	38.400	38.520	38.400	38.520	38.055	7
2025-04-10	38.170	38.170	38.000	38.000	37.542	15
2025-04-09	37.170	37.200	37.170	37.200	36.751	26
2025-04-08	36.880	37.500	36.000	37.170	36.722	2,150
2025-04-07	33.460	33.460	33.200	33.200	32.800	10
2025-04-04	33.230	33.230	33.230	33.230	32.829	228
2025-04-03	33.690	33.710	33.690	33.710	33.303	206
2025-04-02	33.380	33.380	33.190	33.190	32.790	3
2025-04-01	33.600	33.600	33.370	33.380	32.977	11
2025-03-31	34.140	34.140	33.720	33.720	33.313	6
2025-03-28	34.290	34.290	34.290	34.290	33.876	4
2025-03-27	34.000	34.000	34.000	34.000	33.590	17
2025-03-26	34.250	34.250	34.250	34.250	33.760	812
2025-03-25	34.580	34.580	34.580	34.580	34.085	16
2025-03-24	34.620	34.620	34.620	34.620	34.125	21
2025-03-21	33.850	33.850	33.850	33.850	33.366	45
2025-03-20	33.630	33.630	33.630	33.630	33.149	23
2025-03-19	33.520	33.520	33.520	33.520	33.040	5
2025-03-18	33.830	34.100	33.830	34.100	33.612	7
2025-03-17	32.520	33.540	32.520	33.540	33.060	259
2025-03-14	31.720	32.730	31.720	32.060	31.601	67
2025-03-13	32.370	32.370	32.370	32.370	31.907	17
2025-03-12	32.280	32.280	32.280	32.280	31.818	18
2025-03-11	32.700	32.700	32.700	32.700	32.232	20
2025-03-10	32.800	32.800	32.800	32.800	32.331	28
2025-03-07	34.050	34.050	34.050	34.050	33.563	11
2025-03-06	34.080	34.100	34.080	34.100	33.612	8
2025-03-05	33.900	33.900	33.900	33.900	33.415	31
2025-02-28	35.060	35.100	35.060	35.100	34.598	22
2025-02-27	33.630	33.630	33.630	33.630	33.149	20
2025-02-26	32.600	32.600	32.600	32.600	32.133	13
2025-02-25	32.510	32.510	32.510	32.510	32.045	6
2025-02-24	32.490	32.620	32.490	32.620	32.153	8
2025-02-21	32.550	32.730	32.550	32.730	32.262	14
2025-02-20	34.020	34.350	34.020	34.350	33.858	19
2025-02-19	32.910	32.910	32.910	32.910	32.439	1
2025-02-18	32.280	32.280	32.100	32.100	31.641	11
2025-02-17	32.860	32.860	32.860	32.860	32.390	0

← NewerPage 7 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.