Humana Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	284.03	284.03	275.41	276.54	271.80	778
2024-11-14	286.00	289.75	280.92	283.56	278.70	262
2024-11-13	278.98	280.58	277.37	278.61	273.83	854
2024-11-12	283.43	285.08	274.74	277.93	273.16	430
2024-11-11	288.12	288.12	267.00	282.85	278.00	1,211
2024-11-08	286.77	291.47	286.45	290.37	285.38	342
2024-11-07	289.97	295.85	286.23	286.69	281.77	1,586
2024-11-06	262.08	291.00	262.08	286.47	281.56	5,650
2024-11-05	253.00	261.71	253.00	259.45	255.00	164
2024-11-04	260.90	262.51	252.27	254.66	250.29	1,313
2024-11-01	259.07	264.45	258.03	261.42	256.94	573
2024-10-31	253.70	265.03	253.70	261.31	256.83	480
2024-10-30	261.50	273.28	252.84	264.73	260.19	2,351
2024-10-29	260.65	264.37	258.10	258.37	253.94	955
2024-10-28	258.96	265.78	258.96	262.71	258.20	286
2024-10-25	262.76	266.79	260.63	260.63	256.16	1,878
2024-10-24	262.63	265.21	259.17	260.71	256.24	369
2024-10-23	262.31	263.80	256.63	257.80	253.38	1,239
2024-10-22	260.50	264.12	259.87	264.09	259.56	1,172
2024-10-21	282.35	282.35	261.61	261.87	257.38	3,254
2024-10-18	263.50	266.81	259.26	264.61	260.07	4,770
2024-10-17	246.29	262.33	246.29	261.67	257.18	779
2024-10-16	258.10	260.40	256.08	256.83	252.42	1,086
2024-10-15	253.31	264.32	252.20	259.97	255.51	2,514
2024-10-14	260.73	270.89	258.69	265.02	260.47	1,518
2024-10-11	239.00	258.58	239.00	258.58	254.14	7,306
2024-10-10	245.72	251.80	245.72	248.29	244.03	1,548
2024-10-09	242.70	245.39	241.52	244.98	240.78	1,918
2024-10-08	242.00	246.71	241.00	243.07	238.90	2,840
2024-10-07	240.93	240.97	230.50	235.00	230.97	4,486
2024-10-04	241.49	246.86	240.25	242.50	238.34	5,715
2024-10-03	247.46	247.46	237.12	241.50	237.36	5,141
2024-10-02	281.97	281.97	208.71	245.20	240.99	21,624
2024-10-01	314.06	315.80	298.14	299.00	293.87	1,425
2024-09-30	320.65	324.10	318.59	320.13	314.64	148
2024-09-27	314.85	321.86	313.87	320.44	314.07	989
2024-09-26	311.87	313.72	310.19	311.46	305.27	280
2024-09-25	314.88	314.88	309.98	310.26	304.09	132
2024-09-24	311.05	317.29	311.01	312.29	306.08	359
2024-09-23	311.65	314.54	308.84	312.57	306.36	344
2024-09-20	310.86	312.32	308.54	308.88	302.74	144
2024-09-19	317.05	319.05	315.14	315.70	309.43	336
2024-09-18	311.44	317.21	311.07	316.06	309.78	978
2024-09-17	312.50	315.56	312.07	312.99	306.77	224
2024-09-16	321.50	321.75	314.26	314.65	308.40	3,157
2024-09-13	326.80	326.80	320.81	323.47	317.04	115
2024-09-12	328.90	329.84	321.98	328.89	322.36	628
2024-09-11	329.00	332.67	326.29	327.59	321.08	278
2024-09-10	342.00	347.10	340.78	345.47	338.61	386
2024-09-09	354.63	356.04	338.40	343.09	336.27	417
2024-09-06	367.54	368.73	359.52	359.57	352.43	229
2024-09-05	375.49	375.49	358.56	365.03	357.78	372
2024-09-04	361.70	381.74	359.88	374.86	367.41	421
2024-09-03	351.61	364.34	351.61	361.73	354.54	516
2024-08-30	352.00	353.80	349.80	351.86	344.87	107
2024-08-29	352.29	353.09	348.77	352.64	345.63	116
2024-08-28	354.65	355.30	349.73	349.88	342.93	45
2024-08-27	354.05	354.05	349.70	352.47	345.47	124
2024-08-23	355.59	356.00	351.28	352.50	345.50	190
2024-08-22	360.00	360.00	348.93	351.88	344.89	77

← NewerPage 9 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.