Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	360.73	365.65	357.18	365.42	356.37	425
2024-02-26	363.76	366.14	359.30	359.64	350.73	81
2024-02-23	365.82	369.18	362.23	362.23	353.25	305
2024-02-22	367.13	367.13	363.53	365.84	356.77	187
2024-02-21	369.95	369.95	366.48	367.41	358.31	667
2024-02-20	368.45	369.62	365.05	368.00	358.89	387
2024-02-16	363.98	368.10	363.98	368.10	358.98	355
2024-02-15	363.59	366.48	361.56	363.17	354.18	295
2024-02-14	363.65	364.65	361.28	361.28	352.33	134
2024-02-13	371.00	373.05	365.23	365.32	356.27	153
2024-02-12	370.59	371.72	367.22	369.21	360.07	296
2024-02-09	370.45	370.45	366.23	369.68	360.52	1,967
2024-02-08	370.43	372.65	368.08	370.23	361.06	335
2024-02-07	369.12	371.29	367.79	370.94	361.75	205
2024-02-06	359.86	367.46	359.08	367.02	357.93	478
2024-02-05	374.19	376.00	358.81	360.40	351.47	744
2024-02-02	379.00	382.37	374.94	380.01	370.59	259
2024-02-01	376.37	377.73	369.86	374.70	365.42	529
2024-01-31	377.79	382.50	375.91	378.41	369.04	456
2024-01-30	367.64	375.80	366.27	375.41	366.11	1,550
2024-01-29	361.30	365.82	358.29	364.50	355.47	2,089
2024-01-26	354.39	367.68	354.39	361.52	352.57	2,259
2024-01-25	344.99	364.97	335.96	356.37	347.54	2,921
2024-01-24	405.56	411.49	401.43	402.99	393.01	178
2024-01-23	409.05	410.27	404.23	406.65	396.58	926
2024-01-22	400.00	409.20	397.24	408.66	398.54	357
2024-01-19	410.32	412.49	404.95	406.45	396.38	422
2024-01-18	391.37	404.75	390.57	402.80	392.82	3,198
2024-01-17	440.21	454.79	439.20	453.44	442.21	709
2024-01-16	436.97	441.48	434.73	437.64	426.80	19,353
2024-01-12	431.76	444.47	428.25	440.14	429.23	553
2024-01-11	459.65	459.65	454.01	454.19	442.94	82
2024-01-10	459.30	459.80	456.30	456.83	445.52	3,198
2024-01-09	458.56	462.87	456.28	459.00	447.63	31
2024-01-08	458.62	463.45	452.84	456.98	445.66	410
2024-01-05	463.12	463.49	454.10	455.08	443.81	331
2024-01-04	465.12	470.99	465.12	468.37	456.77	157
2024-01-03	474.56	475.80	466.34	468.10	456.51	877
2024-01-02	460.00	469.61	458.10	469.61	457.98	158
2023-12-29	456.76	458.60	455.52	456.19	444.89	161
2023-12-28	450.44	459.13	449.50	458.87	447.51	108
2023-12-27	451.88	451.88	449.74	450.36	438.34	164
2023-12-22	453.64	455.33	452.06	454.30	442.18	11
2023-12-21	453.00	454.94	451.76	453.30	441.20	65
2023-12-20	459.94	460.93	453.99	457.58	445.37	197
2023-12-19	458.01	462.92	457.37	460.87	448.57	807
2023-12-18	460.34	461.66	456.55	460.01	447.74	202
2023-12-15	469.00	469.00	459.33	460.13	447.85	386
2023-12-14	488.09	488.09	466.99	469.59	457.06	34,075
2023-12-13	485.06	488.30	481.05	488.16	475.13	19,498
2023-12-12	480.17	483.34	478.01	482.52	469.65	123
2023-12-11	501.74	501.74	469.45	477.98	465.22	135
2023-12-08	479.73	480.09	475.84	476.29	463.59	239
2023-12-07	486.11	486.11	472.79	474.91	462.24	176
2023-12-06	499.41	499.41	487.72	489.10	476.05	123
2023-12-05	492.56	498.81	489.96	498.81	485.50	128
2023-12-04	496.86	497.99	487.05	489.42	476.36	241
2023-12-01	484.51	504.00	482.63	498.44	485.14	38,197
2023-11-30	482.38	485.99	478.47	484.85	471.91	14,179
2023-11-29	497.25	520.20	489.15	490.03	476.95	16,848

← NewerPage 12 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.