Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.100	46.100	46.100	46.100	46.100	10
2026-10-16	47.350	47.390	47.350	47.390	47.390	28
2026-10-15	49.000	49.000	49.000	49.000	49.000	3
2026-10-14	47.450	47.450	47.450	47.450	47.450	0
2026-10-13	47.490	47.490	46.040	47.450	47.450	123
2026-10-12	48.160	48.160	48.160	48.160	48.160	0
2026-10-09	48.040	50.050	47.800	48.160	48.160	678
2026-10-08	42.940	43.120	42.310	43.120	43.120	13
2026-10-07	45.280	45.470	45.280	45.470	45.470	4
2026-10-06	44.880	44.880	44.880	44.880	44.880	0
2026-10-05	42.800	44.880	42.800	44.880	44.880	20
2026-10-02	44.150	44.280	44.150	44.280	44.280	3
2026-10-01	45.650	45.650	45.650	45.650	45.650	5
2026-09-30	45.650	45.650	45.650	45.650	45.650	0
2026-09-29	45.650	45.650	45.650	45.650	45.650	0
2026-09-28	45.650	45.650	45.650	45.650	45.650	670
2026-09-25	44.870	47.640	44.870	46.880	46.880	217
2026-09-24	43.080	43.840	43.080	43.840	43.840	9
2026-09-23	42.250	42.250	42.250	42.250	42.250	0
2026-09-22	43.720	43.720	42.250	42.250	42.250	40
2026-09-21	43.640	43.640	42.720	42.720	42.720	31
2026-09-18	43.800	43.800	43.800	43.800	43.800	2
2026-09-17	44.040	44.040	43.960	43.960	43.960	2
2026-09-16	47.370	47.370	47.370	47.370	47.370	0
2026-09-15	47.370	47.370	47.370	47.370	47.370	0
2026-09-14	47.370	47.370	47.370	47.370	47.370	2,760
2026-09-11	46.400	46.400	46.400	46.400	46.400	15
2026-09-10	45.400	45.400	45.400	45.400	45.400	30
2026-09-09	44.000	44.000	44.000	44.000	44.000	5
2026-09-08	45.000	46.050	45.000	46.050	46.050	90
2026-09-07	45.600	45.600	45.600	45.600	45.600	0
2026-09-04	45.600	45.600	45.600	45.600	45.600	620
2026-09-03	46.460	46.600	46.460	46.600	46.600	5
2026-09-02	44.920	44.920	44.920	44.920	44.920	0
2026-09-01	44.500	44.920	44.500	44.920	44.920	180
2026-08-31	44.500	44.560	44.500	44.560	44.560	13
2026-08-28	45.280	45.280	45.280	45.280	45.280	0
2026-08-27	44.700	45.280	44.700	45.280	45.280	542
2026-08-26	44.790	45.800	44.520	44.520	44.520	34
2026-08-25	43.700	44.500	43.700	44.500	44.500	1,402
2026-08-24	44.320	44.320	43.600	43.680	43.680	496
2026-08-21	43.840	43.840	43.400	43.400	43.400	10
2026-08-20	43.960	44.010	43.760	43.760	43.760	43
2026-08-19	43.160	43.160	42.960	42.960	42.960	815
2026-08-18	44.280	44.280	44.280	44.280	44.280	60
2026-08-17	45.600	45.600	44.650	44.700	44.700	375
2026-08-14	44.960	44.960	44.960	44.960	44.960	100
2026-08-13	44.930	44.930	44.180	44.360	44.360	276
2026-08-12	43.280	43.280	43.280	43.280	43.280	0
2026-08-11	43.280	43.280	42.930	43.280	43.280	261
2026-08-10	43.280	43.920	43.280	43.920	43.920	463
2026-08-07	42.640	43.080	42.640	43.080	43.080	68
2026-08-06	41.520	41.520	41.520	41.520	41.520	0
2026-08-05	41.520	41.520	41.520	41.520	41.520	30
2026-08-04	41.640	41.640	41.560	41.560	41.560	14
2026-08-03	41.000	41.920	41.000	41.800	41.800	139
2026-07-31	41.840	41.840	41.840	41.840	41.840	0
2026-07-30	42.160	42.160	41.840	41.840	41.840	438
2026-07-29	41.450	41.760	41.050	41.050	41.050	1,011
2026-07-28	43.590	44.120	43.560	44.100	44.100	72

Page 1 of 3 · 128 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.