Humana Inc. historical data

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

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

← NewerPage 2 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.