Humana Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 383.00 | 395.39 | 375.45 | 384.80 | 384.80 | 380 |
| 2026-07-24 | 394.50 | 401.00 | 390.51 | 391.58 | 391.58 | 285 |
| 2026-07-23 | 394.66 | 408.00 | 387.36 | 390.22 | 390.22 | 102 |
| 2026-07-22 | 410.00 | 418.00 | 395.35 | 398.32 | 398.32 | 158 |
| 2026-07-21 | 399.85 | 407.60 | 390.00 | 405.08 | 405.08 | 92 |
| 2026-07-20 | 396.50 | 414.18 | 390.00 | 401.14 | 401.14 | 189 |
| 2026-07-17 | 386.61 | 399.18 | 380.00 | 398.72 | 398.72 | 248 |
| 2026-07-16 | 407.50 | 436.26 | 388.20 | 392.50 | 392.50 | 404 |
| 2026-07-15 | 407.50 | 424.87 | 390.00 | 410.71 | 410.71 | 844 |
| 2026-07-14 | 412.10 | 414.00 | 404.00 | 406.03 | 406.03 | 417 |
| 2026-07-13 | 384.71 | 409.97 | 384.71 | 409.55 | 409.55 | 642 |
| 2026-07-10 | 405.71 | 405.71 | 382.00 | 393.01 | 393.01 | 1,112 |
| 2026-07-09 | 396.13 | 410.55 | 391.43 | 392.14 | 392.14 | 224 |
| 2026-07-08 | 384.86 | 404.75 | 383.00 | 399.04 | 399.04 | 204 |
| 2026-07-07 | 406.26 | 406.26 | 381.00 | 396.18 | 396.18 | 533 |
| 2026-07-06 | 390.00 | 413.32 | 387.70 | 392.42 | 392.42 | 542 |
| 2026-07-03 | 395.45 | 395.45 | 395.45 | 395.45 | 395.45 | 0 |
| 2026-07-02 | 405.00 | 415.48 | 394.74 | 395.45 | 395.45 | 241 |
| 2026-07-01 | 400.00 | 414.20 | 386.13 | 409.00 | 409.00 | 585 |
| 2026-06-30 | 384.73 | 398.55 | 383.97 | 395.55 | 395.55 | 436 |
| 2026-06-29 | 383.80 | 390.00 | 375.15 | 384.10 | 384.10 | 479 |
| 2026-06-26 | 362.14 | 385.55 | 362.14 | 376.29 | 376.29 | 460 |
| 2026-06-25 | 350.01 | 379.62 | 350.00 | 375.66 | 374.78 | 324 |
| 2026-06-24 | 350.00 | 367.00 | 350.00 | 354.29 | 353.46 | 517 |
| 2026-06-23 | 362.27 | 369.00 | 355.00 | 363.10 | 362.24 | 131 |
| 2026-06-22 | 350.15 | 371.81 | 344.77 | 359.65 | 358.80 | 738 |
| 2026-06-19 | 366.44 | 366.44 | 366.44 | 366.44 | 366.44 | 0 |
| 2026-06-18 | 362.00 | 375.00 | 355.93 | 366.44 | 366.44 | 295 |
| 2026-06-17 | 368.00 | 370.00 | 354.71 | 361.26 | 361.26 | 904 |
| 2026-06-16 | 375.00 | 390.00 | 371.24 | 373.86 | 373.86 | 454 |
| 2026-06-15 | 379.22 | 388.44 | 361.73 | 378.96 | 378.96 | 689 |
| 2026-06-12 | 372.57 | 378.95 | 365.57 | 378.95 | 378.95 | 273 |
| 2026-06-11 | 359.32 | 372.48 | 359.32 | 367.65 | 367.65 | 369 |
| 2026-06-10 | 363.00 | 368.76 | 350.00 | 368.76 | 368.76 | 182 |
| 2026-06-09 | 355.97 | 362.96 | 349.55 | 362.96 | 362.96 | 469 |
| 2026-06-08 | 341.04 | 358.00 | 332.35 | 352.66 | 352.66 | 627 |
| 2026-06-05 | 351.88 | 355.00 | 341.28 | 345.36 | 345.36 | 389 |
| 2026-06-04 | 327.73 | 351.71 | 323.00 | 349.19 | 349.19 | 1,291 |
| 2026-06-03 | 330.44 | 335.00 | 319.00 | 328.66 | 328.66 | 750 |
| 2026-06-02 | 321.00 | 330.00 | 318.35 | 323.89 | 323.89 | 2,331 |
| 2026-06-01 | 302.78 | 332.54 | 301.45 | 322.46 | 322.46 | 3,555 |
| 2026-05-29 | 308.70 | 318.00 | 301.45 | 306.72 | 306.72 | 200 |
| 2026-05-28 | 310.00 | 310.00 | 298.93 | 306.88 | 306.88 | 231 |
| 2026-05-27 | 292.42 | 312.84 | 292.42 | 306.52 | 306.52 | 757 |
| 2026-05-26 | 310.00 | 320.00 | 300.30 | 303.72 | 303.72 | 332 |
| 2026-05-22 | 298.00 | 315.00 | 298.00 | 307.85 | 307.85 | 190 |
| 2026-05-21 | 295.10 | 309.57 | 294.49 | 303.20 | 303.20 | 373 |
| 2026-05-20 | 310.00 | 318.00 | 305.00 | 307.46 | 307.46 | 988 |
| 2026-05-19 | 297.39 | 313.23 | 296.42 | 310.93 | 310.93 | 920 |
| 2026-05-18 | 298.77 | 303.43 | 288.00 | 302.10 | 302.10 | 951 |
| 2026-05-15 | 293.96 | 309.92 | 290.00 | 305.99 | 305.99 | 640 |
| 2026-05-14 | 301.24 | 307.63 | 290.58 | 299.32 | 299.32 | 338 |
| 2026-05-13 | 293.93 | 307.43 | 280.01 | 306.38 | 306.38 | 1,335 |
| 2026-05-12 | 268.88 | 292.79 | 268.88 | 288.71 | 288.71 | 998 |
| 2026-05-11 | 271.80 | 284.36 | 262.00 | 279.79 | 279.79 | 1,273 |
| 2026-05-08 | 240.00 | 264.55 | 240.00 | 264.55 | 264.55 | 898 |
| 2026-05-07 | 241.90 | 248.53 | 240.01 | 246.62 | 246.62 | 277 |
| 2026-05-06 | 238.85 | 251.47 | 238.00 | 248.10 | 248.10 | 465 |
| 2026-05-05 | 237.50 | 242.56 | 232.00 | 240.22 | 240.22 | 324 |
| 2026-05-04 | 233.10 | 240.28 | 231.75 | 236.30 | 236.30 | 677 |
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.