Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	277.00	281.42	275.53	281.10	279.18	141
2025-08-12	261.01	272.55	261.00	270.17	268.33	108
2025-08-11	268.62	271.99	265.73	267.91	266.08	1,376
2025-08-08	257.69	263.55	253.71	263.55	261.75	224
2025-08-07	257.53	257.53	253.44	254.65	252.91	1,239
2025-08-06	254.00	258.72	252.00	257.44	255.68	1,570
2025-08-05	244.70	257.50	244.25	253.19	251.46	268
2025-08-04	244.60	249.64	244.56	248.15	246.46	309
2025-08-01	249.45	252.00	244.83	246.16	244.48	94
2025-07-31	259.70	260.59	249.96	250.55	248.84	757
2025-07-30	251.00	257.93	241.25	254.46	252.72	2,870
2025-07-29	235.00	236.32	228.37	232.57	230.98	456
2025-07-28	237.52	238.80	234.36	234.36	232.76	116
2025-07-25	228.09	239.24	226.02	237.17	235.56	504
2025-07-24	236.86	236.86	228.94	228.94	227.38	735
2025-07-23	234.80	235.71	231.96	233.89	232.30	134
2025-07-22	222.14	230.16	222.14	230.16	228.59	206
2025-07-21	222.57	226.21	221.77	224.64	223.11	166
2025-07-18	225.74	225.74	203.84	216.44	214.96	562
2025-07-17	227.11	227.38	217.08	226.28	224.74	536
2025-07-16	221.69	225.88	221.50	225.88	224.34	60
2025-07-15	227.00	229.00	222.30	222.30	220.78	43
2025-07-14	228.47	231.25	227.16	228.33	226.77	54
2025-07-11	229.40	231.76	228.62	230.34	228.77	211
2025-07-10	233.50	236.49	231.79	234.25	232.65	55
2025-07-09	237.87	237.87	233.78	233.78	232.18	74
2025-07-08	237.21	239.74	236.25	237.12	235.50	84
2025-07-07	238.20	239.05	234.98	235.01	233.41	106
2025-07-03	243.70	246.51	239.00	239.02	237.39	124
2025-07-02	246.76	252.58	243.61	246.18	244.50	26,599
2025-07-01	241.82	252.55	241.82	251.17	249.46	96
2025-06-30	241.51	243.49	240.55	241.52	239.87	101
2025-06-27	240.50	243.56	239.22	243.56	241.90	53
2025-06-26	239.19	242.80	238.83	240.14	238.50	63
2025-06-25	240.45	240.46	236.94	240.46	237.94	37
2025-06-24	234.23	236.87	233.19	236.87	234.39	71
2025-06-23	239.00	239.55	235.31	239.52	237.01	552
2025-06-20	243.40	245.63	239.74	239.74	237.23	205,974
2025-06-18	242.11	244.75	240.40	244.43	241.87	79
2025-06-17	233.10	244.71	233.10	239.73	237.22	555
2025-06-16	234.69	235.58	232.90	233.35	230.91	27
2025-06-13	230.18	235.55	230.18	234.31	231.86	141
2025-06-12	230.00	233.36	227.70	233.36	230.91	292
2025-06-11	232.10	236.72	231.55	233.06	230.62	52
2025-06-10	234.63	235.93	232.82	233.09	230.65	127
2025-06-09	230.00	236.04	230.00	232.73	230.29	282
2025-06-06	228.47	230.25	227.48	230.25	227.84	50
2025-06-05	230.73	232.99	226.40	226.40	224.03	317
2025-06-04	234.48	236.79	231.88	231.88	229.45	134
2025-06-03	230.85	234.98	229.23	234.76	232.30	527
2025-06-02	234.00	234.00	227.35	229.04	226.64	495
2025-05-30	230.00	233.43	228.14	232.51	230.07	169
2025-05-29	229.50	230.99	226.86	227.37	224.99	236
2025-05-28	230.80	232.35	226.97	230.10	227.69	386
2025-05-27	226.45	227.69	220.77	226.20	223.83	720
2025-05-23	227.42	228.37	222.30	224.91	222.55	512
2025-05-22	232.86	237.66	231.53	233.49	231.04	505
2025-05-21	252.47	254.67	247.73	248.28	245.68	522
2025-05-20	249.92	255.30	247.16	255.13	252.46	1,613
2025-05-19	241.00	247.43	237.96	247.43	244.84	52,220

← NewerPage 6 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.