Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	357.20	360.40	356.60	360.40	353.24	74
2024-08-20	353.45	357.93	352.76	356.37	349.29	104
2024-08-19	350.38	357.50	350.38	355.85	348.78	44
2024-08-16	357.50	357.55	350.75	351.36	344.38	1,378
2024-08-15	357.00	359.17	354.70	356.55	349.47	130
2024-08-14	355.23	360.27	355.23	357.04	349.95	207
2024-08-13	355.49	355.49	346.65	354.00	346.97	273
2024-08-12	349.74	352.13	348.34	350.11	343.15	69
2024-08-09	349.97	351.13	345.74	350.72	343.75	123
2024-08-08	344.88	348.97	341.79	348.33	341.41	162
2024-08-07	355.81	358.25	348.77	348.77	341.84	192
2024-08-06	356.25	359.22	353.61	357.15	350.06	147
2024-08-05	351.01	360.01	351.01	353.72	346.69	612
2024-08-02	361.45	362.57	356.72	359.34	352.20	2,045
2024-08-01	362.64	362.80	350.78	359.70	352.55	847
2024-07-31	401.50	402.69	362.17	362.17	354.97	1,020
2024-07-30	393.02	406.09	390.64	404.00	395.97	121
2024-07-29	390.54	392.67	384.96	392.25	384.46	54,267
2024-07-26	395.13	398.00	389.09	396.14	388.27	146
2024-07-25	389.02	398.25	389.02	390.66	382.90	513
2024-07-24	386.55	387.00	382.18	383.45	375.83	178
2024-07-23	383.81	384.96	381.47	384.86	377.21	33,634
2024-07-22	380.21	386.05	380.21	386.05	378.38	33
2024-07-19	385.00	388.97	380.02	388.89	381.16	248
2024-07-18	397.40	406.59	392.51	394.23	386.40	849
2024-07-17	397.50	403.72	391.15	402.12	394.13	694
2024-07-16	395.80	400.31	391.03	392.60	384.80	313
2024-07-15	389.18	395.33	385.11	388.95	381.22	190
2024-07-12	377.85	382.79	373.45	382.26	374.66	399
2024-07-11	377.95	384.00	376.86	377.90	370.39	440
2024-07-10	374.33	378.75	370.56	377.66	370.16	435
2024-07-09	370.10	373.48	365.08	373.48	366.06	261
2024-07-08	368.24	375.55	367.39	370.33	362.97	160
2024-07-05	366.87	367.55	361.47	366.34	359.06	405
2024-07-03	375.01	376.64	362.73	366.17	358.90	216
2024-07-02	371.63	377.84	371.63	375.50	368.04	1,058
2024-07-01	373.46	379.91	373.46	373.46	366.04	200
2024-06-28	370.50	386.70	370.50	373.14	365.73	648
2024-06-27	360.64	361.09	358.54	359.72	351.71	380
2024-06-26	358.50	360.86	355.50	360.10	352.08	564
2024-06-25	355.66	358.77	355.66	357.80	349.83	291
2024-06-24	355.74	357.37	354.18	356.41	348.47	117
2024-06-21	357.95	360.33	355.13	356.84	348.89	257
2024-06-20	351.94	357.85	349.55	357.85	349.88	401
2024-06-18	355.55	357.97	355.30	356.52	348.58	836
2024-06-17	355.55	356.58	353.56	355.75	347.82	141
2024-06-14	354.40	358.10	353.39	357.36	349.40	20,222
2024-06-13	353.40	355.70	350.01	355.70	347.77	1,466
2024-06-12	351.77	354.52	348.98	350.75	342.93	25,174
2024-06-11	351.43	353.99	349.45	351.00	343.18	277
2024-06-10	349.01	351.00	343.75	348.79	341.01	243
2024-06-07	356.71	356.71	350.75	351.98	344.14	107
2024-06-06	358.14	365.01	353.92	354.21	346.32	587
2024-06-05	359.97	362.91	357.23	360.13	352.11	328
2024-06-04	362.19	363.79	358.00	362.10	354.03	83
2024-06-03	358.89	363.88	355.95	363.17	355.08	469
2024-05-31	350.53	353.90	347.34	353.32	345.45	206
2024-05-30	345.11	352.49	343.22	350.92	343.10	147
2024-05-29	342.72	349.55	327.54	340.38	332.80	391
2024-05-28	349.90	350.60	346.71	346.71	338.98	308

← NewerPage 10 of 20 · 1,197 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.