Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	548.12	550.58	541.16	541.16	522.95	459
2022-12-05	547.99	549.43	547.99	549.43	530.95	262
2022-12-02	547.36	547.37	547.36	547.37	528.96	305
2022-12-01	552.24	554.00	545.16	546.72	528.33	1,338
2022-11-30	529.11	538.85	529.11	538.85	520.72	90
2022-11-29	534.04	534.04	532.67	532.67	514.75	5
2022-11-28	538.30	538.30	538.30	538.30	520.19	14
2022-11-25	541.36	543.82	540.71	540.71	522.52	84
2022-11-23	532.04	536.31	532.04	536.28	518.24	5
2022-11-22	531.63	531.63	525.18	525.18	507.51	2,629
2022-11-18	531.11	531.11	526.65	527.93	510.17	159
2022-11-17	515.00	526.31	515.00	523.74	506.12	43
2022-11-16	519.96	521.41	517.75	519.52	502.04	162
2022-11-15	529.13	532.22	511.81	511.81	494.59	172
2022-11-14	530.83	533.05	527.65	530.97	513.11	1,237
2022-11-11	559.21	559.21	517.31	521.27	503.73	174
2022-11-10	551.61	551.61	545.11	545.11	526.77	141
2022-11-09	558.95	561.64	556.65	559.91	541.07	23
2022-11-08	555.72	559.90	553.61	557.72	538.96	669
2022-11-07	552.38	555.46	550.00	555.46	536.77	2,711
2022-11-04	566.25	566.25	553.70	553.70	535.07	10
2022-11-03	559.58	569.92	559.58	569.92	550.75	2,379
2022-11-02	552.16	567.28	552.16	562.47	543.55	144
2022-11-01	555.53	556.42	552.53	553.44	534.82	15
2022-10-31	554.20	562.90	551.31	559.09	540.28	6
2022-10-28	549.29	558.25	549.29	558.25	539.47	108
2022-10-27	539.09	544.72	536.68	544.72	526.40	95
2022-10-26	535.52	538.33	534.00	537.91	519.81	14
2022-10-25	520.98	536.08	520.98	534.52	516.54	17
2022-10-24	515.75	523.63	515.20	523.24	505.64	7
2022-10-21	504.32	512.33	503.96	507.45	490.38	391
2022-10-20	502.86	511.17	502.86	511.17	493.97	161
2022-10-19	502.24	502.33	496.84	496.84	480.12	222
2022-10-18	503.02	503.02	499.61	500.33	483.50	191
2022-10-17	500.00	504.04	500.00	501.58	484.71	6,163
2022-10-14	507.15	508.80	496.06	496.17	479.48	196
2022-10-13	487.58	499.78	487.54	499.78	482.97	230
2022-10-12	498.49	504.03	498.49	500.09	483.26	3,231
2022-10-11	494.68	500.92	494.68	500.92	484.07	12
2022-10-10	501.86	502.11	494.65	497.26	480.53	118
2022-10-07	497.99	502.80	497.78	497.78	481.03	3,252
2022-10-06	503.47	503.47	501.19	502.23	485.33	104
2022-10-05	501.79	502.84	498.58	502.00	485.11	375
2022-10-04	499.52	506.67	499.52	502.47	485.57	59,609
2022-10-03	490.59	497.57	486.62	497.57	480.83	14,097
2022-09-30	492.69	499.80	491.68	499.80	482.98	382
2022-09-29	492.66	492.99	488.91	490.45	473.95	446
2022-09-28	476.95	486.02	476.95	486.02	468.91	102
2022-09-27	482.63	482.63	482.63	482.63	465.64	3,766
2022-09-26	482.28	483.59	480.00	480.00	463.10	1
2022-09-23	489.35	492.30	480.37	481.33	464.38	359
2022-09-22	490.63	500.36	489.48	500.36	482.74	8,482
2022-09-21	502.89	507.85	497.10	497.10	479.60	2,850
2022-09-20	508.93	512.82	503.45	505.77	487.96	755
2022-09-16	499.39	499.39	495.44	495.52	478.07	208
2022-09-15	488.95	499.58	488.95	490.35	473.09	376
2022-09-14	467.31	467.33	459.66	460.40	444.19	419
2022-09-13	473.70	474.61	471.84	471.84	455.22	48
2022-09-12	481.10	488.17	481.10	486.30	469.18	130
2022-09-09	484.69	484.69	483.48	483.48	466.46	148

← NewerPage 17 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.