Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	233.10	240.28	231.75	236.30	236.30	677
2026-05-01	235.70	246.00	231.51	237.24	237.24	91
2026-04-30	240.50	246.02	219.45	238.44	238.44	677
2026-04-29	228.00	238.64	214.00	238.19	238.19	4,522
2026-04-28	223.00	232.68	220.50	232.35	232.35	2,272
2026-04-27	215.40	221.01	211.00	221.01	221.01	975
2026-04-24	217.70	219.80	210.00	213.61	213.61	282
2026-04-23	219.50	220.00	208.53	213.63	213.63	735
2026-04-22	215.96	222.17	213.94	215.76	215.76	1,148
2026-04-21	210.00	223.70	204.96	219.68	219.68	3,642
2026-04-20	197.07	210.28	197.07	208.57	208.57	1,136
2026-04-17	201.77	204.51	198.00	203.25	203.25	983
2026-04-16	197.00	200.31	196.62	200.00	200.00	362
2026-04-15	197.00	202.00	193.00	197.19	197.19	338
2026-04-14	197.90	201.16	196.38	196.38	196.38	933
2026-04-13	191.25	198.17	190.01	198.05	198.05	627
2026-04-10	198.10	199.73	190.00	194.60	194.60	782
2026-04-09	198.80	200.43	194.91	198.61	198.61	726
2026-04-08	199.15	202.66	195.34	198.59	198.59	1,687
2026-04-07	200.07	207.00	190.21	198.14	198.14	9,099
2026-04-02	173.71	180.47	169.91	177.01	177.01	261
2026-04-01	173.50	177.45	172.18	177.18	177.18	539
2026-03-31	165.00	172.86	164.15	172.48	172.48	300
2026-03-30	165.00	172.68	164.76	165.71	165.71	2,067
2026-03-27	170.00	175.35	167.36	169.03	169.03	402
2026-03-26	173.89	174.98	171.25	174.15	173.27	376
2026-03-25	173.00	176.00	166.73	173.76	172.88	558
2026-03-24	170.00	174.45	167.75	173.00	173.00	1,931
2026-03-23	169.79	173.00	165.00	170.04	170.04	808
2026-03-20	166.50	175.38	162.00	168.98	168.98	297
2026-03-19	170.17	173.00	165.00	171.65	171.65	417
2026-03-18	173.17	174.35	167.65	172.35	172.35	480
2026-03-17	173.17	175.38	169.25	171.38	171.38	282
2026-03-16	168.20	173.00	165.50	171.87	171.87	676
2026-03-13	164.20	169.00	164.00	166.03	166.03	958
2026-03-12	170.00	171.75	163.86	164.30	164.30	1,166
2026-03-11	174.00	175.87	169.86	170.04	170.04	1,906
2026-03-10	178.00	180.50	171.98	174.05	174.05	2,346
2026-03-09	176.18	181.11	173.99	176.61	176.61	940
2026-03-06	181.43	181.90	178.42	180.18	180.18	188
2026-03-05	183.43	184.99	177.95	179.48	179.48	562
2026-03-04	181.97	186.00	180.00	182.57	182.57	333
2026-03-03	185.00	186.65	176.99	182.40	182.40	767
2026-03-02	185.32	190.54	182.00	185.10	185.10	951
2026-02-27	183.00	190.69	183.00	188.99	188.99	920
2026-02-26	175.13	183.50	175.00	183.23	183.23	926
2026-02-25	174.49	179.90	172.07	176.24	176.24	1,593
2026-02-24	181.95	182.85	174.30	174.89	174.89	840
2026-02-23	189.20	192.66	181.71	182.66	182.66	783
2026-02-20	190.50	192.67	187.11	190.37	190.37	1,294
2026-02-19	188.99	192.00	184.33	191.07	191.07	2,402
2026-02-18	187.68	188.00	182.59	185.52	185.52	515
2026-02-17	184.43	187.00	182.28	186.70	186.70	1,011
2026-02-16	181.02	181.02	181.02	181.02	181.02	0
2026-02-13	179.19	184.08	176.65	181.02	181.02	1,007
2026-02-12	175.67	181.31	170.83	181.05	181.05	1,644
2026-02-11	181.09	184.00	166.00	178.00	178.00	9,994
2026-02-10	190.85	191.56	181.44	181.60	181.60	1,131
2026-02-09	196.81	196.81	191.18	192.35	192.35	573
2026-02-06	188.00	196.38	186.00	195.09	195.09	872

← NewerPage 3 of 20 · 1,197 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.