Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	353.91	353.91	347.68	349.09	341.31	162
2024-05-23	354.45	354.45	350.76	353.56	345.68	610
2024-05-22	355.32	356.62	354.44	356.62	348.67	70
2024-05-21	353.16	356.36	353.16	354.56	346.66	64
2024-05-20	355.80	358.00	354.28	355.15	347.24	187
2024-05-17	355.15	356.05	352.63	355.39	347.47	234
2024-05-16	347.19	355.98	347.19	353.77	345.89	202
2024-05-15	345.25	347.04	343.06	344.27	336.60	191
2024-05-14	340.00	343.37	338.39	343.37	335.72	57
2024-05-13	335.41	344.26	332.25	339.84	332.27	284
2024-05-10	334.50	338.32	334.50	336.57	329.07	121
2024-05-09	326.05	334.99	324.73	332.31	324.90	444
2024-05-08	327.00	327.00	322.52	323.30	316.10	152
2024-05-07	320.54	323.73	319.19	323.08	315.88	363
2024-05-03	318.48	320.79	316.01	320.39	313.25	344
2024-05-02	315.60	320.85	314.68	319.99	312.86	453
2024-05-01	300.00	318.00	298.88	315.19	308.17	627
2024-04-30	303.69	306.11	301.64	304.71	297.92	291
2024-04-29	305.54	307.50	301.93	301.93	295.20	360
2024-04-26	309.50	309.97	307.00	308.09	301.23	405
2024-04-25	314.73	316.00	308.40	309.74	302.84	2,602
2024-04-24	332.25	337.00	309.23	314.88	307.86	3,751
2024-04-23	324.86	328.14	320.33	326.50	319.23	109
2024-04-22	328.97	334.00	326.53	330.03	322.68	331
2024-04-19	328.03	329.68	326.88	328.47	321.15	1,327
2024-04-18	328.67	330.18	325.00	326.88	319.59	663
2024-04-17	323.00	324.20	318.53	321.74	314.57	380
2024-04-16	329.87	329.87	319.23	320.40	313.26	932
2024-04-15	315.56	317.05	313.86	316.03	308.99	262
2024-04-12	315.85	316.23	312.01	312.93	305.95	863
2024-04-11	320.98	320.98	315.73	317.43	310.36	531
2024-04-10	316.67	321.00	316.22	318.10	311.01	195
2024-04-09	316.95	318.58	315.30	317.00	309.94	1,019
2024-04-08	311.89	318.44	311.54	318.44	311.34	1,367
2024-04-05	307.73	314.26	307.00	312.92	305.95	414
2024-04-04	309.12	313.81	308.32	312.97	305.99	1,521
2024-04-03	307.85	312.23	303.42	310.50	303.58	1,886
2024-04-02	318.32	319.85	299.31	303.56	296.80	5,007
2024-03-28	349.82	351.77	346.34	348.26	340.50	445
2024-03-27	349.84	351.17	347.82	349.01	341.23	143
2024-03-26	349.05	350.11	347.81	348.25	339.63	629
2024-03-25	349.00	349.69	346.00	347.81	339.20	338
2024-03-22	348.79	353.78	348.42	350.44	341.76	361
2024-03-21	346.94	351.86	346.82	349.00	340.36	661
2024-03-20	351.43	351.93	347.73	348.43	339.80	134
2024-03-19	348.40	352.25	348.40	351.31	342.61	182
2024-03-18	347.76	349.89	344.66	347.40	338.80	71,612
2024-03-15	344.16	349.07	344.16	348.20	339.58	145
2024-03-14	344.90	349.19	343.54	345.46	336.90	247
2024-03-13	343.03	351.05	343.03	345.20	336.65	240
2024-03-12	346.20	346.91	340.34	342.58	334.10	639
2024-03-11	337.45	349.06	335.00	346.33	337.75	1,277
2024-03-08	340.56	343.60	339.00	342.60	334.12	139
2024-03-07	338.98	340.70	334.70	340.46	332.03	252
2024-03-06	337.81	341.83	336.72	341.37	332.92	339
2024-03-05	347.52	351.71	338.94	340.09	331.66	331
2024-03-04	350.72	352.56	347.49	348.75	340.11	417
2024-03-01	349.70	351.20	346.35	350.36	341.68	945
2024-02-29	352.00	353.27	346.82	349.60	340.94	453
2024-02-28	362.70	362.70	351.20	352.01	343.29	62,755

← NewerPage 11 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.