Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	495.28	495.38	489.42	489.42	473.68	297
2023-03-07	499.65	500.32	494.75	496.36	480.39	95
2023-03-06	503.62	504.87	503.22	503.86	487.65	220
2023-03-03	494.28	494.31	491.66	492.19	476.36	479
2023-03-02	494.25	496.68	494.25	496.31	480.35	100
2023-03-01	495.19	496.16	492.16	495.80	479.86	350
2023-02-28	504.18	508.01	497.33	497.33	481.33	104
2023-02-27	506.67	512.00	506.10	507.72	491.38	120
2023-02-24	508.17	513.30	507.52	513.30	496.78	3,670
2023-02-23	503.69	510.21	502.06	506.03	489.76	1,909
2023-02-22	503.38	506.02	502.35	503.67	487.47	60,507
2023-02-21	511.05	511.80	508.03	508.03	491.69	71
2023-02-17	505.29	511.86	505.29	509.27	492.88	281
2023-02-16	499.20	507.87	499.20	507.87	491.53	412
2023-02-15	498.06	500.41	498.06	499.26	483.20	9,193
2023-02-14	501.94	508.02	501.22	501.22	485.10	30,219
2023-02-13	503.12	504.50	498.62	499.43	483.36	144,130
2023-02-10	493.07	493.07	493.07	493.07	477.21	330
2023-02-09	494.21	494.24	490.53	492.77	476.92	2,931
2023-02-08	481.00	494.15	481.00	494.03	478.14	33,416
2023-02-07	479.05	486.22	472.51	472.52	457.32	144,233
2023-02-06	481.78	489.37	481.78	489.37	473.63	210
2023-02-03	494.45	495.24	483.87	485.77	470.15	469
2023-02-02	495.00	499.09	483.86	486.57	470.92	362
2023-02-01	509.56	519.05	509.56	511.04	494.60	1,348
2023-01-31	495.00	511.90	495.00	510.12	493.71	501
2023-01-30	490.52	490.52	490.46	490.46	474.68	19
2023-01-27	495.42	495.59	480.48	480.48	465.03	111
2023-01-26	502.69	502.69	499.82	501.57	485.44	968
2023-01-25	496.33	505.17	496.33	503.10	486.92	422
2023-01-24	492.73	499.76	492.73	499.76	483.69	12
2023-01-23	498.20	499.77	494.02	498.71	482.67	284
2023-01-20	493.36	494.35	493.36	494.35	478.44	36
2023-01-19	492.81	492.81	492.81	492.81	476.96	1
2023-01-18	493.00	493.00	493.00	493.00	477.14	1,344
2023-01-17	493.53	493.92	489.34	491.16	475.36	1,828
2023-01-13	494.29	504.40	489.62	489.62	473.87	75,043
2023-01-12	493.00	493.43	487.47	493.43	477.55	121,502
2023-01-11	481.12	488.05	481.12	488.05	472.35	736
2023-01-10	484.89	484.89	478.45	478.45	463.06	106
2023-01-09	495.74	498.71	486.48	486.48	470.83	89
2023-01-06	489.52	492.65	489.52	492.65	476.81	29
2023-01-05	492.12	492.12	486.21	489.47	473.72	50
2023-01-04	497.12	497.12	486.15	493.43	477.56	293
2023-01-03	508.39	508.39	492.71	494.13	478.23	389
2022-12-30	512.30	512.30	508.75	510.41	493.99	12
2022-12-29	515.47	515.47	515.35	515.35	498.77	146
2022-12-28	516.51	519.28	516.37	516.62	499.24	25
2022-12-23	511.54	511.54	511.54	511.54	494.33	1
2022-12-22	508.11	508.11	505.30	505.30	488.30	9
2022-12-21	501.72	501.72	500.85	500.85	484.00	59,330
2022-12-20	503.52	504.46	503.52	504.46	487.49	110
2022-12-19	503.53	506.06	502.51	503.63	486.69	286
2022-12-16	503.20	503.31	496.82	496.82	480.11	106
2022-12-15	517.73	517.73	508.72	511.99	494.76	64
2022-12-14	523.06	523.13	518.93	518.93	501.47	6,073
2022-12-13	537.00	537.00	522.01	524.18	506.55	430
2022-12-12	529.38	530.31	527.36	530.31	512.47	101
2022-12-09	544.23	544.23	539.06	539.06	520.93	107
2022-12-08	549.18	550.66	547.49	550.66	532.14	881

← NewerPage 16 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.