Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	508.33	510.03	504.19	504.19	488.87	71
2023-06-06	524.00	524.00	508.84	512.72	497.14	225
2023-06-05	522.51	527.36	522.32	522.32	506.45	193
2023-06-02	502.98	519.08	502.98	518.50	502.75	830
2023-06-01	505.32	518.16	504.85	517.66	501.94	190
2023-05-31	495.87	502.40	495.87	502.40	487.14	183
2023-05-30	493.96	500.68	492.76	492.91	477.94	394
2023-05-26	500.81	503.11	500.81	500.85	485.64	835
2023-05-25	501.98	501.98	497.80	497.80	482.68	1,038
2023-05-24	505.38	509.26	505.38	508.42	492.98	1,116
2023-05-23	510.73	510.73	497.50	506.15	490.77	303
2023-05-22	514.94	515.56	514.38	514.63	498.99	149
2023-05-19	514.46	516.33	513.61	513.61	498.00	79
2023-05-18	518.91	518.91	512.38	513.71	498.11	221
2023-05-17	518.35	519.60	515.26	515.34	499.68	7,468
2023-05-16	523.87	525.28	521.39	521.39	505.55	616
2023-05-15	525.22	526.15	521.72	523.83	507.91	1,458
2023-05-12	528.43	529.43	526.68	529.10	513.03	7,178
2023-05-11	529.00	529.00	529.00	529.00	512.93	20
2023-05-10	532.62	532.62	528.98	528.98	512.91	8
2023-05-09	537.20	541.12	529.09	529.09	513.02	62
2023-05-05	531.64	538.32	531.64	532.75	516.57	91
2023-05-04	530.27	530.27	523.94	523.94	508.03	490
2023-05-03	536.27	536.27	527.27	532.03	515.87	180
2023-05-02	536.83	537.33	531.22	537.33	521.01	466
2023-04-28	526.36	529.91	523.82	527.29	511.27	119
2023-04-27	514.52	525.93	514.52	523.40	507.50	127
2023-04-26	508.00	512.00	496.78	502.29	487.03	187
2023-04-25	504.90	508.17	502.20	502.20	486.94	344
2023-04-24	491.74	496.80	491.74	494.37	479.35	95
2023-04-21	494.35	497.50	487.79	490.03	475.14	136
2023-04-20	491.27	492.11	487.53	489.75	474.87	81
2023-04-19	507.50	507.50	493.07	493.07	478.09	525
2023-04-18	516.05	516.87	510.82	511.98	496.42	272
2023-04-17	522.47	523.17	518.98	519.08	503.32	269
2023-04-14	533.59	538.26	525.11	526.92	510.91	223
2023-04-13	534.12	535.00	532.04	534.95	518.70	425
2023-04-12	531.10	535.53	531.10	533.06	516.86	1,118
2023-04-11	526.32	533.03	525.18	532.53	516.35	35
2023-04-06	519.78	523.54	517.90	519.69	503.90	87
2023-04-05	507.75	509.76	504.89	509.76	494.27	118
2023-04-04	510.25	510.58	504.90	505.10	489.76	22,821
2023-04-03	500.09	506.39	499.43	506.39	491.01	1,472
2023-03-31	488.54	489.84	488.25	488.25	473.41	325
2023-03-30	483.41	485.04	483.41	485.04	470.31	38
2023-03-29	482.89	484.14	480.32	480.32	464.87	368
2023-03-28	508.29	508.42	498.66	498.66	482.62	227
2023-03-27	507.26	507.26	505.39	506.79	490.49	175
2023-03-24	492.70	500.65	491.70	500.65	484.54	3,056
2023-03-23	501.32	501.55	499.13	499.81	483.73	231
2023-03-22	501.02	507.70	501.02	504.25	488.03	2,080
2023-03-21	499.39	505.95	498.17	498.17	482.15	268
2023-03-20	499.89	503.76	497.01	497.30	481.31	431
2023-03-17	499.14	499.14	489.22	492.35	476.52	7,015
2023-03-16	485.86	490.60	485.34	490.60	474.82	410
2023-03-15	478.69	484.27	478.69	482.18	466.67	151
2023-03-14	483.29	488.06	483.29	484.11	468.54	166
2023-03-13	483.36	491.10	480.76	487.68	471.99	971
2023-03-10	490.62	490.94	481.01	481.01	465.54	246
2023-03-09	492.86	492.89	486.67	489.26	473.52	256

← NewerPage 15 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.