Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	35.600	35.600	35.600	35.600	35.009	0
2024-11-13	35.600	35.600	35.600	35.600	35.009	0
2024-11-12	35.600	35.600	35.600	35.600	35.009	2
2024-11-11	35.280	35.280	35.280	35.280	34.695	8
2024-11-08	36.200	36.200	36.200	36.200	35.600	0
2024-11-07	36.440	36.440	36.000	36.200	35.600	10
2024-11-06	36.900	37.370	35.810	36.640	36.032	82
2024-11-05	33.880	33.880	33.880	33.880	33.318	0
2024-11-04	33.990	33.990	33.880	33.880	33.318	2
2024-11-01	33.720	33.850	33.720	33.850	33.289	16
2024-10-31	32.500	32.500	32.500	32.500	31.961	1
2024-10-30	34.510	34.510	34.510	34.510	33.938	15
2024-10-29	33.210	33.210	33.210	33.210	32.659	1
2024-10-28	33.180	33.180	33.180	33.180	32.630	0
2024-10-25	33.450	33.450	33.180	33.180	32.630	78
2024-10-24	33.420	33.420	33.420	33.420	32.866	0
2024-10-23	33.420	33.420	33.420	33.420	32.866	9
2024-10-22	32.790	32.790	32.790	32.790	32.246	0
2024-10-21	34.380	35.040	32.790	32.790	32.246	20
2024-10-18	33.150	33.440	33.150	33.330	32.777	59
2024-10-17	32.600	32.600	32.490	32.490	31.951	32
2024-10-16	32.580	32.580	32.580	32.580	32.040	0
2024-10-15	32.650	33.190	31.540	32.580	32.040	96
2024-10-14	32.430	33.540	32.430	33.150	32.600	21
2024-10-11	31.730	32.040	31.730	32.040	31.509	79
2024-10-10	30.930	30.930	30.930	30.930	30.417	4
2024-10-09	30.250	30.300	28.600	28.600	28.126	297
2024-10-08	28.650	28.650	28.650	28.650	28.175	0
2024-10-07	28.680	28.770	28.000	28.650	28.175	1,110
2024-10-04	29.370	29.730	29.370	29.460	28.971	247
2024-10-03	30.000	30.000	29.260	29.460	28.971	475
2024-10-02	32.550	34.100	26.250	29.910	29.414	11,025
2024-10-01	36.230	36.230	34.920	34.920	34.341	40
2024-09-30	38.790	38.790	38.790	38.790	38.147	32
2024-09-27	38.810	38.810	38.810	38.810	38.166	9
2024-09-26	37.540	38.120	37.440	37.600	36.899	270
2024-09-25	38.150	38.150	38.120	38.120	37.409	27
2024-09-24	38.040	38.040	38.040	38.040	37.331	49
2024-09-23	38.590	38.590	38.590	38.590	37.871	1
2024-09-20	37.910	37.910	37.820	37.820	37.115	54
2024-09-19	38.200	38.200	37.960	37.960	37.252	11
2024-09-18	38.320	38.320	38.200	38.200	37.488	32
2024-09-17	37.950	37.950	37.950	37.950	37.243	13
2024-09-16	38.910	38.910	38.600	38.600	37.881	27
2024-09-13	40.320	40.320	39.840	39.840	39.097	31
2024-09-12	41.240	41.240	41.240	41.240	40.471	0
2024-09-11	41.780	41.780	41.000	41.240	40.471	20
2024-09-10	43.360	43.360	43.360	43.360	42.552	53
2024-09-09	43.300	43.300	42.920	42.920	42.120	905
2024-09-06	44.600	44.600	44.600	44.600	43.769	33
2024-09-05	45.280	45.280	45.280	45.280	44.436	29
2024-09-04	47.230	47.230	46.440	46.440	45.574	13
2024-09-03	45.380	45.380	45.380	45.380	44.534	18
2024-09-02	44.230	44.230	44.230	44.230	43.406	0
2024-08-30	44.230	44.230	44.230	44.230	43.406	19
2024-08-29	44.010	44.010	44.010	44.010	43.190	34
2024-08-28	43.200	43.200	43.200	43.200	42.395	19
2024-08-27	43.310	43.310	43.310	43.310	42.503	6
2024-08-26	42.840	42.840	42.840	42.840	42.041	4
2024-08-23	43.380	43.380	42.880	42.880	42.081	927

← NewerPage 9 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.