Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	484.69	484.69	483.48	483.48	466.46	148
2022-09-08	485.94	485.94	484.97	484.97	467.90	779
2022-09-07	475.75	483.12	475.53	483.12	466.11	174
2022-09-06	484.44	486.04	478.69	478.73	461.87	69
2022-09-02	489.29	489.90	489.29	489.90	472.65	36
2022-09-01	481.56	485.18	481.56	485.18	468.10	19
2022-08-23	499.20	499.99	495.10	495.10	477.67	55
2022-08-19	497.09	497.09	497.09	497.09	479.59	136
2022-08-18	494.38	494.38	494.38	494.38	476.98	150
2022-08-17	495.61	495.61	495.61	495.61	478.16	4
2022-08-16	497.63	497.63	493.18	493.18	475.82	17
2022-08-15	493.77	500.38	493.77	499.26	481.68	158
2022-08-12	488.26	491.87	487.29	491.87	474.55	107
2022-08-11	486.30	486.30	479.73	479.73	462.84	763
2022-08-09	487.99	489.69	487.40	487.40	470.24	203
2022-08-08	486.33	488.31	482.51	482.51	465.52	82
2022-08-05	481.67	481.67	481.67	481.67	464.71	4
2022-08-03	481.00	481.00	479.99	479.99	463.09	5
2022-08-02	472.32	474.47	472.32	474.47	457.77	27
2022-08-01	482.00	482.00	469.07	470.35	453.79	487
2022-07-29	481.44	481.44	477.55	477.82	460.99	55
2022-07-27	487.45	487.45	473.71	473.71	457.03	41
2022-07-26	491.45	493.32	491.45	493.32	475.95	48
2022-07-25	489.08	489.08	489.08	489.08	471.86	101
2022-07-22	488.64	488.64	488.64	488.64	471.44	8
2022-07-21	480.79	481.39	480.79	481.39	464.44	148
2022-07-20	496.13	496.13	482.91	482.91	465.91	139
2022-07-19	490.20	495.45	490.20	495.45	478.01	13
2022-07-18	487.50	488.83	486.58	487.10	469.95	14
2022-07-14	470.00	470.00	465.81	465.81	449.41	17
2022-07-13	476.17	480.00	476.17	478.82	461.96	50
2022-07-12	484.03	484.03	482.43	482.43	465.44	32
2022-07-11	480.40	488.60	480.40	488.60	471.40	10
2022-07-08	484.29	486.61	484.29	486.61	469.48	1
2022-07-07	478.00	479.76	478.00	479.36	462.48	22
2022-07-06	472.92	478.93	472.91	473.96	457.27	3,619
2022-07-05	474.14	474.14	462.87	474.14	457.45	2,451
2022-07-01	466.69	472.40	463.24	472.40	455.77	4
2022-06-30	467.45	471.57	467.45	471.57	454.97	226
2022-06-29	461.47	470.23	458.31	468.18	451.70	53
2022-06-28	468.63	474.98	463.96	463.96	446.87	270
2022-06-27	461.31	466.39	461.31	466.39	449.21	10
2022-06-24	449.81	449.81	449.17	449.17	432.62	1
2022-06-22	444.00	451.99	444.00	451.99	435.34	3
2022-06-21	428.44	439.79	428.44	439.79	423.59	19,698
2022-06-17	424.90	424.90	424.90	424.90	409.25	3
2022-06-10	443.67	444.64	443.67	444.64	428.26	1
2022-06-08	454.12	454.12	454.12	454.12	437.39	200
2022-06-06	445.93	445.93	445.93	445.93	429.50	1
2022-05-31	454.96	457.66	454.96	455.82	439.02	411
2022-05-27	455.00	459.18	455.00	459.18	442.26	114
2022-05-26	449.89	449.89	449.89	449.89	433.31	9
2022-05-24	439.50	440.00	436.92	436.92	420.82	330
2022-05-23	445.67	445.67	445.67	445.67	429.25	40
2022-05-20	428.26	428.26	428.26	428.26	412.48	7
2022-05-19	411.54	415.39	410.87	415.39	400.09	81
2022-05-09	428.59	428.59	425.25	425.25	409.58	40
2022-05-06	430.20	430.32	430.20	430.32	414.46	26
2022-05-03	436.84	436.84	436.84	436.84	420.75	41
2022-04-29	457.26	457.26	457.26	457.26	440.42	1

← NewerPage 18 of 20 · 1,193 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.