Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	464.93	465.51	457.95	458.35	445.32	231
2023-08-31	475.38	475.38	464.83	464.83	451.61	172
2023-08-30	481.91	481.91	478.51	478.51	464.90	17
2023-08-29	480.31	481.56	480.31	481.56	467.87	20,549
2023-08-25	484.27	484.30	479.42	479.42	465.79	43
2023-08-24	486.53	486.53	484.03	484.03	470.27	436
2023-08-23	484.39	484.39	479.37	479.37	465.74	510
2023-08-22	489.99	491.28	484.64	484.64	470.85	100,047
2023-08-21	489.55	489.55	489.55	489.55	475.63	34
2023-08-18	488.10	492.03	488.10	491.63	477.65	152
2023-08-17	491.67	491.67	488.80	488.80	474.90	56
2023-08-16	495.77	498.04	495.77	497.36	483.22	8
2023-08-15	496.79	496.79	493.06	493.06	479.04	80
2023-08-14	494.01	498.44	494.01	498.00	483.84	53
2023-08-11	494.26	497.00	493.43	494.92	480.84	60,690
2023-08-10	494.26	499.30	494.26	496.56	482.44	61
2023-08-09	493.56	496.54	493.56	496.54	482.42	13
2023-08-08	493.47	494.67	490.99	492.93	478.91	100,189
2023-08-07	486.68	496.90	486.68	496.32	482.21	292
2023-08-04	489.54	489.99	485.90	487.04	473.18	133
2023-08-03	478.20	489.31	478.20	487.50	473.64	18,246
2023-08-02	484.71	487.50	478.20	482.16	468.45	1,485
2023-08-01	458.23	460.00	456.30	458.64	445.59	107
2023-07-31	455.04	455.04	453.71	453.71	440.81	212
2023-07-28	447.25	452.95	447.25	451.37	438.54	4,035
2023-07-27	452.94	454.57	451.77	452.93	440.05	299
2023-07-26	454.50	454.95	454.23	454.64	441.71	55
2023-07-25	452.61	452.61	451.30	451.48	438.64	83
2023-07-24	456.35	458.50	454.37	454.37	441.45	59
2023-07-21	448.44	456.76	448.44	456.76	443.77	555
2023-07-20	451.50	451.50	445.96	450.18	437.37	24,714
2023-07-19	453.10	457.61	447.72	448.56	435.81	380
2023-07-18	435.24	442.28	434.95	440.70	428.17	2,161
2023-07-17	437.00	437.00	433.33	435.10	422.73	145
2023-07-14	434.50	439.08	434.26	436.94	424.51	174
2023-07-13	425.87	427.57	424.28	424.99	412.90	1,910
2023-07-12	440.05	440.05	424.84	424.88	412.80	296
2023-07-11	435.41	438.30	435.41	437.35	424.91	173
2023-07-10	430.66	431.47	428.90	431.47	419.20	334
2023-07-07	438.39	438.39	433.60	434.00	421.66	322
2023-07-06	442.00	444.05	441.32	443.14	430.54	198
2023-07-05	448.21	450.54	444.74	445.27	432.60	231
2023-07-03	445.26	447.28	445.26	446.27	433.58	21,267
2023-06-30	444.76	447.54	441.95	447.54	434.81	45,979
2023-06-29	445.84	445.84	443.55	443.55	430.94	375
2023-06-28	442.63	446.45	442.63	443.26	429.79	223
2023-06-27	444.43	445.14	441.93	443.91	430.42	444
2023-06-26	446.66	448.70	443.16	445.53	431.99	327
2023-06-23	452.03	453.21	449.10	449.10	435.46	136
2023-06-22	455.92	455.92	452.97	454.21	440.41	53
2023-06-21	446.22	456.79	446.16	454.92	441.10	3,343
2023-06-20	442.21	445.32	439.80	441.59	428.17	820
2023-06-19	455.00	455.00	455.00	455.00	441.18	5
2023-06-16	452.81	460.40	445.09	446.03	432.48	1,533
2023-06-15	455.85	465.87	454.66	465.87	451.72	394
2023-06-14	454.81	456.67	438.94	446.47	432.91	11,995
2023-06-13	508.96	512.80	508.96	510.28	494.78	546
2023-06-12	513.54	513.61	511.82	513.61	498.01	176
2023-06-09	510.00	519.34	510.00	519.34	503.56	78
2023-06-08	501.59	508.49	501.59	506.33	490.95	233

← NewerPage 14 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.