Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	192.00	196.20	190.36	191.35	191.35	1,053
2026-02-04	191.00	196.27	190.03	193.22	193.22	1,712
2026-02-03	188.53	192.44	186.00	191.13	191.13	1,558
2026-02-02	195.72	195.99	188.10	188.74	188.74	5,700
2026-01-30	194.71	197.00	192.00	195.49	195.49	1,555
2026-01-29	193.02	197.05	192.75	196.90	196.90	2,688
2026-01-28	209.50	210.00	193.53	194.50	194.50	8,539
2026-01-27	230.64	232.00	206.51	213.45	213.45	12,788
2026-01-26	266.50	269.97	262.00	264.32	264.32	163
2026-01-23	265.00	268.41	264.58	268.41	268.41	25
2026-01-22	272.89	272.89	268.12	269.02	269.02	28
2026-01-21	268.00	269.87	266.73	267.93	267.93	48
2026-01-20	269.22	277.83	267.50	276.71	276.71	34
2026-01-19	277.68	277.68	277.68	277.68	277.68	0
2026-01-16	285.13	285.13	277.01	277.68	277.68	51
2026-01-15	272.42	284.98	269.88	283.57	283.57	123
2026-01-14	274.37	276.84	269.58	275.86	275.86	22
2026-01-13	278.00	278.86	273.42	273.58	273.58	29
2026-01-12	275.00	278.40	271.73	273.37	273.37	84
2026-01-09	280.40	280.40	277.00	278.13	278.13	107
2026-01-08	270.02	282.17	270.02	279.46	279.46	101
2026-01-07	282.95	282.95	274.00	276.50	276.50	33
2026-01-06	277.02	283.64	274.38	283.64	283.64	106
2026-01-05	265.18	277.17	262.00	277.17	277.17	1,400
2026-01-02	255.78	265.03	255.78	264.18	264.18	143
2025-12-31	258.86	260.56	257.97	258.68	258.68	38
2025-12-30	257.71	260.97	256.26	259.92	259.92	12
2025-12-29	258.86	259.43	254.73	257.41	257.41	184
2025-12-24	260.00	260.00	255.11	256.94	256.06	26
2025-12-23	256.37	256.94	255.81	256.83	255.95	149
2025-12-22	257.73	262.00	255.99	258.43	257.53	174
2025-12-19	261.00	262.47	258.82	262.24	261.34	35
2025-12-18	259.11	266.61	258.24	260.40	259.50	95
2025-12-17	259.24	265.24	256.36	260.37	259.47	90
2025-12-16	270.27	274.49	257.78	259.25	258.35	371
2025-12-15	269.00	272.60	266.05	272.60	271.66	822
2025-12-12	264.23	273.90	264.23	269.21	268.28	65
2025-12-11	257.23	271.00	254.48	265.29	264.37	365
2025-12-10	249.60	254.48	248.97	253.72	252.85	499
2025-12-09	257.18	258.81	251.76	251.89	251.03	24
2025-12-08	259.00	261.00	257.50	257.50	256.61	132
2025-12-05	253.92	263.20	253.92	257.24	256.35	1,282
2025-12-04	256.92	256.92	250.30	253.54	252.67	202
2025-12-03	242.61	254.88	242.02	254.83	253.95	678
2025-12-02	243.69	244.48	239.00	240.39	239.56	290
2025-12-01	242.89	248.66	242.89	245.93	245.08	816
2025-11-28	244.84	249.77	243.60	244.63	243.79	1,041
2025-11-26	238.25	245.12	235.20	243.37	242.53	315
2025-11-25	229.68	236.69	226.85	236.05	235.24	368
2025-11-24	226.82	234.24	224.64	228.96	228.17	1,046
2025-11-21	223.97	230.57	222.71	229.62	228.83	573
2025-11-20	229.07	233.17	226.31	226.31	225.53	71
2025-11-19	235.25	238.70	226.59	230.03	229.24	324
2025-11-18	232.75	238.55	230.72	237.24	236.43	175
2025-11-17	240.34	240.34	233.73	235.24	234.43	32
2025-11-14	235.86	236.93	231.16	236.48	235.67	142
2025-11-13	242.20	242.50	238.43	240.66	239.83	36
2025-11-12	243.44	246.48	243.01	243.91	243.07	88
2025-11-11	240.39	245.39	238.51	243.91	243.07	1,124
2025-11-10	251.60	251.98	242.15	243.30	242.46	1,628

← NewerPage 4 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.