Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	32.860	32.860	32.860	32.860	32.390	26
2025-02-13	32.770	32.840	32.750	32.750	32.281	47
2025-02-12	31.770	31.770	31.770	31.770	31.315	0
2025-02-11	32.530	32.530	31.390	31.770	31.315	22
2025-02-10	34.960	34.960	33.700	34.470	33.977	20
2025-02-07	35.610	35.610	35.610	35.610	35.100	15
2025-02-06	36.160	36.160	36.160	36.160	35.642	4
2025-02-05	37.250	37.250	37.250	37.250	36.717	13
2025-02-04	37.860	37.860	37.860	37.860	37.318	20
2025-02-03	38.010	38.010	38.010	38.010	37.466	8
2025-01-31	38.060	38.240	38.060	38.240	37.693	24
2025-01-30	38.490	38.490	38.490	38.490	37.939	14
2025-01-29	38.200	39.530	38.200	38.340	37.791	26
2025-01-28	39.180	39.180	39.180	39.180	38.619	2
2025-01-27	39.550	39.550	39.550	39.550	38.984	24
2025-01-24	38.580	38.580	38.580	38.580	38.028	5
2025-01-23	39.560	39.560	38.040	38.040	37.496	5
2025-01-22	37.310	37.310	37.310	37.310	36.776	13
2025-01-21	37.920	37.920	37.920	37.920	37.377	3
2025-01-20	38.500	38.500	38.500	38.500	37.949	0
2025-01-17	37.560	38.520	37.560	38.500	37.949	51
2025-01-16	36.840	36.840	36.840	36.840	36.313	14
2025-01-15	37.740	37.830	37.500	37.500	36.963	104
2025-01-14	38.460	38.460	38.460	38.460	37.910	5
2025-01-13	38.220	39.450	38.220	39.240	38.678	172
2025-01-10	36.900	37.380	36.630	36.630	36.106	47
2025-01-09	35.800	35.800	35.640	35.640	35.130	3
2025-01-08	36.810	36.810	36.340	36.340	35.820	20
2025-01-07	33.800	36.440	33.800	36.440	35.918	23
2025-01-06	36.500	36.560	35.980	35.980	35.465	138
2025-01-03	35.620	36.330	35.620	36.130	35.613	25
2025-01-02	34.740	34.740	34.740	34.740	34.243	50
2024-12-30	34.930	35.080	34.930	35.080	34.578	74
2024-12-27	35.000	35.000	35.000	35.000	34.499	0
2024-12-26	35.000	35.000	35.000	35.000	34.419	82
2024-12-23	34.880	34.880	34.880	34.880	34.301	43
2024-12-20	33.930	33.930	33.930	33.930	33.367	22
2024-12-19	31.800	31.800	31.800	31.800	31.273	51
2024-12-18	32.560	33.420	32.560	33.420	32.866	55
2024-12-17	35.960	35.960	31.670	31.670	31.145	226
2024-12-16	36.160	36.200	36.160	36.200	35.600	2,073
2024-12-13	36.200	36.510	36.200	36.510	35.904	13
2024-12-12	38.400	38.400	38.400	38.400	37.763	0
2024-12-11	38.400	38.400	38.400	38.400	37.763	0
2024-12-10	38.400	38.400	38.400	38.400	37.763	0
2024-12-09	38.400	38.400	38.400	38.400	37.763	0
2024-12-06	38.400	38.400	38.400	38.400	37.763	0
2024-12-05	38.400	38.400	38.400	38.400	37.763	0
2024-12-04	39.000	39.000	38.400	38.400	37.763	4
2024-12-03	40.220	40.220	40.220	40.220	39.553	10
2024-12-02	39.820	39.820	39.820	39.820	39.159	13
2024-11-29	39.960	39.960	39.960	39.960	39.297	1
2024-11-28	38.680	38.680	38.680	38.680	38.038	0
2024-11-27	38.680	38.680	38.680	38.680	38.038	5
2024-11-26	39.560	39.560	38.160	38.160	37.527	23
2024-11-25	38.160	41.000	38.160	39.960	39.297	62
2024-11-22	38.320	38.560	38.160	38.160	37.527	116
2024-11-21	35.600	38.220	35.600	38.120	37.488	87
2024-11-19	35.600	35.600	35.600	35.600	35.009	0
2024-11-18	35.600	35.600	35.600	35.600	35.009	0

← NewerPage 8 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.