Humana Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 411.26 | 431.74 | 411.26 | 431.51 | 431.51 | 380 |
| 2026-10-19 | 417.72 | 424.55 | 406.50 | 409.23 | 409.23 | 310 |
| 2026-10-16 | 425.82 | 440.00 | 415.01 | 416.85 | 416.85 | 570 |
| 2026-10-15 | 435.00 | 438.00 | 420.00 | 435.16 | 435.16 | 915 |
| 2026-10-14 | 420.38 | 432.88 | 414.21 | 428.66 | 428.66 | 160 |
| 2026-10-13 | 429.71 | 444.44 | 410.50 | 424.35 | 424.35 | 1,139 |
| 2026-10-12 | 430.00 | 444.00 | 421.44 | 432.06 | 432.06 | 630 |
| 2026-10-09 | 438.30 | 456.40 | 428.43 | 435.06 | 435.06 | 5,438 |
| 2026-10-08 | 393.68 | 403.86 | 376.39 | 386.83 | 386.83 | 513 |
| 2026-10-07 | 413.63 | 415.00 | 400.91 | 407.25 | 407.25 | 204 |
| 2026-10-06 | 409.61 | 410.00 | 395.07 | 397.06 | 397.06 | 97 |
| 2026-10-05 | 401.00 | 401.00 | 384.85 | 388.01 | 388.01 | 363 |
| 2026-10-02 | 379.68 | 387.34 | 374.00 | 384.40 | 384.40 | 142 |
| 2026-10-01 | 375.00 | 387.45 | 375.00 | 378.07 | 378.07 | 194 |
| 2026-09-30 | 382.00 | 389.56 | 378.59 | 385.72 | 385.72 | 237 |
| 2026-09-29 | 388.00 | 400.00 | 381.00 | 393.03 | 393.03 | 94 |
| 2026-09-28 | 398.18 | 409.48 | 385.27 | 391.47 | 391.47 | 462 |
| 2026-09-25 | 382.00 | 413.57 | 381.66 | 403.63 | 403.63 | 970 |
| 2026-09-24 | 379.40 | 380.12 | 372.03 | 378.19 | 378.19 | 251 |
| 2026-09-23 | 379.80 | 379.80 | 365.00 | 375.06 | 375.06 | 292 |
| 2026-09-22 | 380.60 | 381.60 | 370.00 | 372.16 | 372.16 | 222 |
| 2026-09-21 | 387.77 | 392.93 | 376.05 | 376.13 | 376.13 | 252 |
| 2026-09-18 | 392.00 | 392.00 | 380.01 | 381.13 | 381.13 | 192 |
| 2026-09-17 | 392.79 | 394.50 | 380.00 | 387.14 | 387.14 | 287 |
| 2026-09-16 | 389.00 | 400.34 | 387.01 | 389.41 | 389.41 | 179 |
| 2026-09-15 | 411.00 | 411.00 | 393.45 | 395.58 | 395.58 | 661 |
| 2026-09-14 | 408.00 | 415.13 | 400.88 | 414.20 | 414.20 | 722 |
| 2026-09-11 | 399.03 | 413.00 | 398.00 | 406.88 | 406.88 | 333 |
| 2026-09-10 | 404.15 | 413.02 | 395.00 | 401.28 | 401.28 | 330 |
| 2026-09-09 | 405.00 | 417.00 | 384.77 | 400.91 | 400.91 | 194 |
| 2026-09-08 | 388.39 | 408.19 | 388.39 | 408.00 | 408.00 | 757 |
| 2026-09-04 | 405.94 | 412.18 | 397.93 | 401.72 | 401.72 | 182 |
| 2026-09-03 | 410.00 | 415.00 | 396.96 | 411.33 | 411.33 | 139 |
| 2026-09-02 | 395.00 | 406.41 | 389.95 | 405.32 | 405.32 | 403 |
| 2026-09-01 | 383.00 | 398.47 | 383.00 | 390.68 | 390.68 | 194 |
| 2026-08-31 | 393.85 | 393.85 | 375.00 | 385.60 | 385.60 | 223 |
| 2026-08-28 | 400.33 | 400.33 | 389.24 | 391.30 | 391.30 | 174 |
| 2026-08-27 | 393.55 | 396.17 | 386.06 | 394.82 | 394.82 | 173 |
| 2026-08-26 | 391.83 | 403.15 | 387.57 | 389.88 | 389.88 | 1,041 |
| 2026-08-25 | 385.65 | 391.95 | 380.00 | 387.10 | 387.10 | 237 |
| 2026-08-24 | 376.00 | 390.00 | 376.00 | 383.80 | 383.80 | 379 |
| 2026-08-21 | 378.22 | 387.99 | 378.22 | 383.53 | 383.53 | 63 |
| 2026-08-20 | 376.00 | 388.02 | 373.98 | 383.08 | 383.08 | 71 |
| 2026-08-19 | 382.00 | 386.00 | 372.04 | 376.60 | 376.60 | 570 |
| 2026-08-18 | 383.05 | 393.48 | 382.35 | 382.85 | 382.85 | 275 |
| 2026-08-17 | 401.22 | 401.22 | 380.00 | 386.57 | 386.57 | 230 |
| 2026-08-14 | 382.50 | 396.68 | 379.72 | 386.41 | 386.41 | 91 |
| 2026-08-13 | 377.80 | 401.95 | 377.80 | 384.87 | 384.87 | 242 |
| 2026-08-12 | 374.00 | 386.93 | 368.88 | 384.89 | 384.89 | 152 |
| 2026-08-11 | 385.80 | 404.15 | 372.16 | 375.10 | 375.10 | 282 |
| 2026-08-10 | 385.02 | 394.82 | 375.00 | 387.08 | 387.08 | 278 |
| 2026-08-07 | 372.57 | 384.68 | 363.70 | 384.68 | 384.68 | 385 |
| 2026-08-06 | 365.10 | 373.82 | 356.21 | 360.07 | 360.07 | 128 |
| 2026-08-05 | 362.13 | 374.46 | 353.69 | 366.06 | 366.06 | 1,463 |
| 2026-08-04 | 376.00 | 386.41 | 361.94 | 362.84 | 362.84 | 322 |
| 2026-08-03 | 359.00 | 372.47 | 355.00 | 370.27 | 370.27 | 453 |
| 2026-07-31 | 368.80 | 375.54 | 363.22 | 366.09 | 366.09 | 272 |
| 2026-07-30 | 363.00 | 375.57 | 355.21 | 374.35 | 374.35 | 292 |
| 2026-07-29 | 377.07 | 394.41 | 345.00 | 360.32 | 360.32 | 1,848 |
| 2026-07-28 | 389.99 | 400.00 | 371.64 | 386.61 | 386.61 | 217 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-24 | 0.8850 USD |
| 2025-09-25 | 0.8850 USD |
| 2025-06-26 | 0.8850 USD |
| 2025-03-28 | 0.8850 USD |
| 2024-12-30 | 0.8850 USD |
| 2024-09-30 | 0.8850 USD |
| 2024-06-28 | 0.8850 USD |
| 2024-03-27 | 0.8850 USD |
| 2023-12-28 | 0.8850 USD |
| 2023-09-28 | 0.8850 USD |
| 2023-06-29 | 0.8850 USD |
| 2023-03-30 | 0.8850 USD |
| 2022-12-29 | 0.7875 USD |
| 2022-09-29 | 0.7875 USD |
| 2022-06-29 | 0.7875 USD |
| 2022-03-30 | 0.7875 USD |
| 2021-12-30 | 0.7000 USD |
| 2021-09-29 | 0.7000 USD |
| 2021-06-29 | 0.7000 USD |
| 2021-03-30 | 0.7000 USD |
| 2020-12-30 | 0.6250 USD |
| 2020-09-29 | 0.6250 USD |
| 2020-06-29 | 0.6250 USD |
| 2020-03-30 | 0.6250 USD |
| 2019-12-30 | 0.5500 USD |
| 2019-09-27 | 0.5500 USD |
| 2019-06-27 | 0.5500 USD |
| 2019-03-28 | 0.5500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.