Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	228.88	237.90	228.13	237.05	234.57	2,539
2025-05-15	228.91	229.02	212.69	224.42	222.06	2,594
2025-05-14	232.15	235.00	228.73	230.26	227.84	2,506
2025-05-13	245.00	248.00	232.99	235.68	233.22	1,124
2025-05-12	250.14	255.25	250.14	251.00	248.37	83
2025-05-09	253.58	253.58	248.95	249.59	246.98	66
2025-05-08	252.74	254.98	252.74	254.98	252.31	89
2025-05-07	254.00	254.29	250.25	252.76	250.11	1,427
2025-05-06	255.60	258.00	251.21	251.58	248.94	186
2025-05-02	257.81	259.91	254.14	257.72	255.02	947
2025-05-01	263.00	267.32	258.34	260.20	257.47	417
2025-04-30	275.85	275.85	254.39	264.18	261.41	610
2025-04-29	262.50	263.51	260.92	261.24	258.50	49
2025-04-28	265.79	265.79	262.67	262.67	259.91	324
2025-04-25	266.11	267.45	262.28	263.85	261.09	40
2025-04-24	263.27	266.11	261.35	265.93	263.14	115
2025-04-23	256.87	266.16	256.87	262.09	259.34	231
2025-04-22	247.76	256.97	247.26	252.98	250.33	188
2025-04-17	244.98	269.28	244.98	266.03	263.24	1,101
2025-04-16	286.00	291.21	283.51	283.51	280.54	88
2025-04-15	286.90	286.90	280.33	286.87	283.87	98
2025-04-14	296.71	297.70	282.24	282.71	279.75	188
2025-04-11	291.78	294.90	285.80	294.90	291.81	414
2025-04-10	287.21	292.34	278.97	292.34	289.28	904
2025-04-09	278.20	286.74	270.23	286.09	283.10	458
2025-04-08	281.00	304.00	274.98	277.19	274.29	1,396
2025-04-07	244.11	251.99	241.72	249.88	247.26	654
2025-04-04	263.59	270.00	256.80	257.89	255.19	1,217
2025-04-03	260.33	270.75	257.00	270.12	267.29	351
2025-04-02	262.45	265.18	261.13	263.67	260.91	432
2025-04-01	266.46	267.78	264.45	266.06	263.27	853
2025-03-31	262.07	265.43	260.80	260.80	258.07	258
2025-03-28	270.60	273.05	266.71	267.81	265.00	890
2025-03-27	274.83	274.83	268.63	269.51	265.81	212
2025-03-26	274.26	275.79	268.31	268.31	264.63	1,327
2025-03-25	271.18	272.85	269.30	272.06	268.33	121
2025-03-24	269.12	272.54	264.18	272.32	268.58	2,821
2025-03-21	263.29	268.83	263.29	267.94	264.26	236
2025-03-20	266.58	268.63	265.00	267.14	263.47	195
2025-03-19	269.23	270.00	264.56	268.24	264.56	62
2025-03-18	266.08	270.52	263.42	270.52	266.80	298
2025-03-17	253.95	264.48	253.95	264.48	260.85	90
2025-03-14	253.47	259.35	251.92	251.92	248.46	166
2025-03-13	247.94	252.32	245.45	251.31	247.86	1,507
2025-03-12	250.33	252.41	247.04	251.08	247.63	1,329
2025-03-11	245.16	254.22	245.14	252.09	248.63	1,054
2025-03-10	258.02	263.29	249.07	249.07	245.66	1,353
2025-03-07	262.12	268.68	262.12	265.41	261.76	110
2025-03-06	262.06	266.75	260.28	264.73	261.10	33
2025-03-05	264.84	264.84	259.51	262.38	258.77	48
2025-03-04	260.00	264.37	259.64	264.37	260.74	422
2025-03-03	266.02	271.08	261.16	261.83	258.24	578
2025-02-28	265.51	268.42	261.95	267.89	264.21	250
2025-02-27	259.04	262.34	255.10	259.74	256.18	47
2025-02-26	257.50	259.00	252.79	254.06	250.57	114
2025-02-25	254.15	257.82	249.61	253.50	250.02	277
2025-02-24	258.14	258.98	254.00	256.20	252.68	222
2025-02-21	258.99	263.00	251.30	256.34	252.82	551
2025-02-20	266.42	268.64	262.95	267.54	263.87	303
2025-02-19	255.08	262.23	255.08	259.03	255.48	30,807

← NewerPage 7 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.