Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	386.40	386.99	380.88	385.58	370.70	70
2022-01-10	357.88	382.76	357.88	381.51	366.79	41
2022-01-07	368.99	369.00	352.41	363.02	349.01	389
2022-01-06	415.98	421.82	359.67	368.22	354.01	839
2022-01-05	456.20	463.83	456.20	463.83	445.93	8
2022-01-04	460.12	460.12	460.12	460.12	442.36	4
2021-12-31	468.34	468.34	466.82	466.82	448.80	3
2021-12-29	466.23	468.19	463.81	468.19	449.45	5
2021-12-23	459.30	459.71	453.83	459.71	441.31	116
2021-12-22	451.53	456.24	451.53	456.24	437.98	1
2021-12-21	451.37	451.37	450.35	450.35	432.32	26
2021-12-20	453.33	453.33	446.88	449.15	431.17	20
2021-12-17	459.83	459.83	459.83	459.83	441.42	15
2021-12-16	456.86	461.50	456.86	461.50	443.03	33
2021-12-15	464.37	464.37	458.72	458.72	440.36	1
2021-12-14	466.73	466.73	465.61	465.61	446.97	94
2021-12-13	458.66	462.26	458.66	462.26	443.76	1,904
2021-12-10	452.75	456.01	451.88	456.01	437.76	20
2021-12-09	438.99	445.72	438.99	445.72	427.88	31
2021-12-08	431.52	431.52	430.00	430.00	412.79	75
2021-12-07	436.45	436.45	434.07	434.07	416.69	118
2021-12-06	427.15	430.19	427.15	430.19	412.97	22
2021-12-03	420.36	420.41	420.36	420.41	403.58	8
2021-12-02	416.42	416.89	413.90	415.14	398.52	86
2021-12-01	425.38	426.34	420.83	426.34	409.27	31
2021-11-30	422.66	422.66	418.59	419.56	402.77	114
2021-11-29	434.67	434.67	425.83	428.55	411.40	30
2021-11-26	437.61	437.61	424.12	428.49	411.34	1,455
2021-11-24	436.46	436.65	434.79	434.79	417.39	35
2021-11-23	433.22	433.22	432.70	432.70	415.38	94
2021-11-22	436.11	436.55	435.75	435.75	418.31	49
2021-11-19	441.65	441.65	441.65	441.65	423.97	31
2021-11-18	441.18	441.18	441.18	441.18	423.51	13
2021-11-17	444.13	444.13	442.04	442.04	424.35	12,210
2021-11-16	442.71	445.02	442.71	445.02	427.21	5
2021-11-15	442.90	442.90	438.91	438.91	421.34	9
2021-11-12	447.88	447.88	444.32	444.32	426.53	26
2021-11-11	442.27	442.56	442.27	442.56	424.84	17
2021-11-10	449.96	449.96	446.58	446.58	428.70	10
2021-11-09	452.18	452.19	450.69	450.69	432.65	4
2021-11-08	454.92	455.40	454.77	455.14	436.92	169
2021-11-05	453.03	460.31	453.03	457.44	439.13	147
2021-11-04	459.00	459.00	451.23	451.23	433.17	8
2021-11-03	457.11	464.55	437.00	461.42	442.95	3,031
2021-11-02	458.25	459.89	457.59	457.59	439.27	49
2021-11-01	466.62	466.62	456.83	456.83	438.54	100
2021-10-29	462.08	462.22	462.08	462.22	443.72	10
2021-10-28	463.00	464.78	463.00	464.78	446.18	12
2021-10-27	467.10	467.10	462.85	463.87	445.30	218
2021-10-26	464.53	467.55	464.53	467.00	448.31	17
2021-10-25	463.96	464.60	463.73	463.91	445.34	123
2021-10-22	460.34	464.54	460.34	462.17	443.66	12
2021-10-21	454.48	459.88	451.29	459.88	441.47	70
2021-10-20	441.50	455.58	441.50	453.98	435.81	2,570
2021-10-19	439.65	439.65	437.70	437.70	420.18	22
2021-10-18	438.18	440.62	436.78	436.78	419.30	118
2021-10-15	435.04	443.62	435.04	443.62	425.86	59
2021-10-14	441.95	441.95	432.07	432.07	414.77	225

← NewerPage 20 of 20 · 1,198 trading days

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.