Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	252.62	258.93	251.40	254.00	250.51	392
2025-02-14	257.49	257.83	250.00	257.83	254.29	261
2025-02-13	257.18	263.75	255.63	255.63	252.12	176
2025-02-12	257.30	268.42	257.30	260.01	256.44	304
2025-02-11	278.00	278.00	244.24	244.61	241.25	2,591
2025-02-10	270.31	270.31	259.41	267.16	263.49	1,326
2025-02-07	278.22	281.12	276.50	277.00	273.20	251
2025-02-06	286.00	291.30	279.71	281.41	277.55	262
2025-02-05	294.39	294.96	286.79	289.51	285.54	71
2025-02-04	290.71	296.29	284.46	294.29	290.25	32
2025-02-03	291.00	294.55	290.27	291.77	287.77	83
2025-01-31	293.65	297.10	293.50	293.52	289.49	243
2025-01-30	292.76	296.22	292.40	296.13	292.07	173
2025-01-29	301.42	304.89	293.39	294.06	290.02	318
2025-01-28	296.70	302.76	294.95	298.95	294.85	267
2025-01-27	294.63	302.69	294.63	302.10	297.95	482
2025-01-24	293.00	297.63	290.08	294.58	290.54	241
2025-01-23	289.01	305.78	282.51	288.72	284.76	1,295
2025-01-22	282.44	282.92	278.38	282.03	278.16	578
2025-01-21	283.57	284.36	280.81	281.28	277.42	307
2025-01-17	276.29	284.01	271.04	284.01	280.11	1,266
2025-01-16	274.99	278.00	268.60	272.78	269.04	3,949
2025-01-15	281.92	283.10	279.53	280.93	277.07	135
2025-01-14	282.51	288.26	282.20	284.64	280.73	216
2025-01-13	283.00	290.14	279.00	289.00	285.03	847
2025-01-10	267.34	275.30	266.81	272.55	268.81	518
2025-01-08	264.16	268.06	259.83	268.06	264.38	725
2025-01-07	268.80	269.19	264.95	267.80	264.12	575
2025-01-06	263.99	270.50	262.95	266.87	263.21	192
2025-01-03	251.90	265.40	251.01	263.93	260.31	1,421
2025-01-02	258.00	259.00	252.77	252.79	249.32	594
2024-12-31	253.87	258.36	253.55	253.55	250.07	125
2024-12-30	252.69	254.01	250.86	254.01	250.52	407
2024-12-27	254.00	257.00	252.90	254.37	250.01	209
2024-12-24	254.30	255.95	253.00	255.09	250.71	486
2024-12-23	256.17	256.17	244.03	254.65	250.28	289
2024-12-20	236.29	251.98	232.93	250.87	246.56	2,211
2024-12-19	236.98	239.95	232.23	233.91	229.90	1,167
2024-12-18	235.70	242.00	235.70	241.17	237.03	1,622
2024-12-17	260.46	260.46	237.42	238.25	234.17	54,962
2024-12-16	271.75	275.75	267.31	267.34	262.75	607
2024-12-13	271.95	272.02	269.40	270.72	266.08	476
2024-12-12	277.18	279.49	276.31	276.75	272.00	675
2024-12-11	283.73	286.32	275.53	277.87	273.10	1,770
2024-12-10	285.51	290.31	280.72	288.26	283.31	256
2024-12-09	283.00	287.50	281.96	287.50	282.57	931
2024-12-06	284.60	285.33	275.94	281.98	277.14	399
2024-12-05	285.65	288.55	282.00	283.12	278.27	291
2024-12-04	289.75	291.08	283.37	286.68	281.76	621
2024-12-03	291.79	294.82	287.12	291.78	286.78	666
2024-12-02	294.00	297.38	292.96	293.47	288.44	423
2024-11-29	295.01	298.74	295.01	296.38	291.30	830
2024-11-27	295.00	298.70	295.00	296.72	291.63	887
2024-11-26	301.84	302.60	294.56	297.96	292.85	1,086
2024-11-25	312.00	316.00	305.08	305.71	300.47	805
2024-11-22	293.75	302.63	293.75	296.78	291.69	373
2024-11-21	291.00	296.15	291.00	295.03	289.97	644
2024-11-20	281.50	295.42	281.50	290.93	285.93	529
2024-11-19	268.97	274.93	268.91	274.93	270.21	335
2024-11-18	272.40	277.84	272.03	275.19	270.47	672

← NewerPage 8 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.