Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	252.00	255.22	248.61	249.62	248.76	437
2025-11-06	266.99	266.99	252.19	252.19	251.32	85
2025-11-05	280.00	280.00	251.81	261.40	260.50	747
2025-11-04	276.00	282.84	276.00	280.70	279.73	80
2025-11-03	279.60	280.10	271.49	279.93	278.97	128
2025-10-31	283.99	286.11	278.38	278.83	277.87	136
2025-10-30	290.50	295.51	285.27	286.20	285.21	74
2025-10-29	293.88	296.07	291.29	294.33	293.32	141
2025-10-28	295.00	298.48	289.55	294.05	293.04	150
2025-10-27	291.45	294.45	290.00	294.17	293.16	24
2025-10-24	290.00	294.00	287.71	289.04	288.04	49
2025-10-23	284.17	291.50	280.70	291.50	290.50	5,179
2025-10-22	292.79	295.00	288.52	288.52	287.53	118
2025-10-21	288.00	294.43	282.95	291.85	290.84	2,159
2025-10-20	278.00	283.02	275.00	282.01	281.04	76
2025-10-17	264.30	276.71	255.01	276.71	275.76	350
2025-10-16	262.01	265.74	261.56	265.59	264.67	437
2025-10-15	259.51	260.93	257.50	260.93	260.03	270
2025-10-14	270.00	270.00	259.82	262.18	261.27	146
2025-10-13	278.70	281.25	272.41	273.79	272.85	210
2025-10-10	288.88	291.54	277.79	282.86	281.89	267
2025-10-09	297.16	301.57	292.80	292.80	291.79	412
2025-10-08	295.67	302.51	291.98	300.25	299.22	189
2025-10-07	295.26	298.87	290.97	296.57	295.54	966
2025-10-06	287.00	294.65	283.12	293.20	292.19	1,015
2025-10-03	258.36	286.62	255.52	286.62	285.63	2,480
2025-10-02	248.49	266.01	239.01	253.13	252.25	639
2025-10-01	259.69	261.52	244.64	246.90	246.04	520
2025-09-30	256.00	261.73	254.80	260.94	260.04	312
2025-09-29	255.15	255.66	252.62	254.55	253.67	68
2025-09-26	254.97	256.76	253.76	254.21	253.33	115
2025-09-25	260.29	262.55	254.37	256.46	255.58	138
2025-09-24	260.18	262.00	257.00	261.45	259.67	173
2025-09-23	257.90	262.50	257.00	258.35	256.59	320
2025-09-22	252.26	256.13	248.15	255.60	253.86	511
2025-09-19	261.00	263.80	250.48	250.48	248.77	1,163
2025-09-18	271.00	271.24	266.93	268.10	266.27	294
2025-09-17	273.06	273.35	269.06	271.34	269.49	184
2025-09-16	278.00	278.00	265.50	270.62	268.78	745
2025-09-15	276.74	276.74	271.00	272.90	271.04	195
2025-09-12	280.00	280.00	275.48	277.73	275.84	210
2025-09-11	275.71	280.63	271.54	279.25	277.34	369
2025-09-10	275.99	276.99	254.59	271.87	270.02	1,823
2025-09-09	313.45	313.45	286.10	290.80	288.81	2,024
2025-09-08	309.90	309.90	302.94	307.63	305.53	98
2025-09-05	312.04	315.10	309.33	311.13	309.01	60
2025-09-04	309.03	313.02	308.96	311.29	309.16	224
2025-09-03	305.39	310.74	305.39	310.51	308.39	228
2025-09-02	304.07	313.48	299.81	308.31	306.21	608
2025-08-29	297.89	302.64	296.96	301.76	299.70	5,709
2025-08-28	296.54	301.11	293.61	298.10	296.07	47
2025-08-27	298.80	300.83	296.75	297.54	295.51	16
2025-08-26	290.90	300.21	287.16	300.21	298.16	572
2025-08-22	296.85	301.22	296.01	299.74	297.70	274
2025-08-21	290.00	296.80	285.49	296.39	294.37	5,760
2025-08-20	285.00	289.20	285.00	285.82	283.87	24
2025-08-19	286.68	290.26	285.00	287.26	285.30	108
2025-08-18	276.08	290.70	276.08	288.15	286.19	117
2025-08-15	289.40	289.98	285.85	289.98	288.01	105
2025-08-14	278.84	282.50	278.84	282.50	280.57	32

← NewerPage 5 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.