Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	513.94	514.46	511.23	514.35	500.63	125
2023-11-27	520.24	525.00	513.20	513.20	499.51	51
2023-11-24	519.00	520.00	515.66	515.92	502.15	61
2023-11-22	510.00	515.72	507.31	514.54	500.81	356
2023-11-21	505.73	508.64	501.32	507.53	493.99	172
2023-11-20	498.67	499.21	493.86	499.21	485.89	66
2023-11-17	514.61	514.61	499.01	499.01	485.70	226
2023-11-16	511.85	519.25	509.04	512.96	499.27	538
2023-11-15	499.11	508.35	497.19	507.98	494.43	61
2023-11-14	494.01	503.89	488.60	500.52	487.17	120
2023-11-13	497.50	497.61	493.52	496.70	483.45	110
2023-11-10	491.79	494.22	489.19	494.13	480.95	95
2023-11-09	492.12	496.68	491.72	496.68	483.42	76
2023-11-08	498.81	498.95	495.77	495.77	482.54	35
2023-11-07	491.00	501.98	491.00	501.98	488.59	5,425
2023-11-06	477.01	486.45	476.12	486.45	473.47	15,919
2023-11-03	482.45	482.45	476.15	476.64	463.92	145
2023-11-02	489.36	489.36	472.63	480.42	467.60	39,475
2023-11-01	504.40	523.69	489.90	494.46	481.27	39,201
2023-10-31	515.27	524.55	515.27	524.27	510.28	108
2023-10-30	509.79	518.96	509.56	518.31	504.48	472
2023-10-27	509.35	515.29	509.31	509.98	496.37	380
2023-10-26	516.63	519.49	514.52	514.52	500.79	528
2023-10-25	517.14	524.50	513.88	522.28	508.34	249
2023-10-24	517.21	522.88	517.21	517.34	503.54	393
2023-10-23	517.36	519.19	516.35	516.97	503.18	618
2023-10-20	522.13	525.21	522.13	522.71	508.77	151
2023-10-19	522.46	524.31	518.17	523.60	509.63	1,104
2023-10-18	527.39	528.41	521.36	523.02	509.06	328
2023-10-17	525.99	530.14	522.40	522.69	508.74	101
2023-10-16	513.99	525.86	513.99	522.12	508.19	67
2023-10-13	510.00	513.98	499.81	504.14	490.69	451
2023-10-12	493.60	501.26	490.00	500.47	487.12	245
2023-10-11	493.00	497.15	487.20	488.79	475.75	108
2023-10-10	502.61	502.61	499.76	500.98	487.61	220
2023-10-09	495.13	502.04	495.07	500.87	487.50	153
2023-10-06	491.09	502.90	488.00	497.07	483.81	320
2023-10-05	488.50	489.38	488.44	489.34	476.28	47
2023-10-04	488.58	488.58	486.24	486.24	473.27	122
2023-10-03	488.36	489.72	485.91	489.72	476.65	74
2023-10-02	486.24	490.96	479.90	487.54	474.53	78
2023-09-29	493.45	494.14	492.49	492.74	479.59	163
2023-09-28	492.88	501.24	492.88	496.32	483.08	88
2023-09-27	493.34	493.34	489.94	490.46	476.51	1,998
2023-09-26	500.31	500.31	493.76	495.37	481.28	401
2023-09-25	495.33	499.98	495.00	499.98	485.76	109
2023-09-22	498.11	498.11	496.39	496.39	482.27	104
2023-09-21	486.45	497.23	486.45	497.23	483.09	176
2023-09-20	481.44	484.04	481.44	484.04	470.27	160
2023-09-19	475.46	475.46	473.31	473.31	459.85	76
2023-09-18	472.35	473.64	472.30	473.64	460.17	122
2023-09-15	469.57	473.30	469.57	470.76	457.37	35
2023-09-14	475.81	476.13	468.75	468.75	455.42	19
2023-09-13	470.25	470.25	461.62	461.62	448.49	197
2023-09-12	465.37	469.13	462.88	469.13	455.79	603
2023-09-11	469.99	471.51	469.99	470.76	457.37	66
2023-09-08	470.74	470.74	466.40	467.00	453.72	107
2023-09-07	467.24	471.79	467.24	469.87	456.51	74
2023-09-06	469.39	469.39	464.64	468.56	455.24	52
2023-09-05	460.00	473.19	460.00	473.19	459.73	376

← NewerPage 13 of 20 · 1,192 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.