Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 359.42 | 360.00 | 348.49 | 354.75 | 345.11 | 970,560 |
| 2024-08-21 | 357.43 | 360.72 | 356.12 | 358.57 | 348.82 | 768,235 |
| 2024-08-20 | 353.76 | 358.40 | 351.13 | 356.98 | 347.28 | 1,025,915 |
| 2024-08-19 | 350.38 | 357.50 | 350.38 | 353.25 | 343.65 | 740,585 |
| 2024-08-16 | 357.48 | 357.49 | 350.04 | 350.36 | 340.84 | 755,128 |
| 2024-08-15 | 357.39 | 358.50 | 354.64 | 357.23 | 347.52 | 730,630 |
| 2024-08-14 | 355.45 | 360.56 | 355.45 | 356.38 | 346.69 | 541,150 |
| 2024-08-13 | 349.53 | 357.00 | 348.36 | 356.84 | 347.14 | 526,049 |
| 2024-08-12 | 351.45 | 352.13 | 348.14 | 348.29 | 338.82 | 485,885 |
| 2024-08-09 | 349.37 | 351.27 | 347.47 | 350.83 | 341.29 | 628,055 |
| 2024-08-08 | 343.83 | 350.77 | 343.17 | 350.32 | 340.80 | 908,674 |
| 2024-08-07 | 355.88 | 357.02 | 344.83 | 345.56 | 336.17 | 944,066 |
| 2024-08-06 | 356.46 | 360.22 | 353.61 | 355.25 | 345.59 | 930,754 |
| 2024-08-05 | 359.07 | 362.30 | 352.03 | 356.29 | 346.60 | 1,304,161 |
| 2024-08-02 | 361.98 | 363.88 | 355.06 | 363.62 | 353.74 | 1,076,306 |
| 2024-08-01 | 361.27 | 363.75 | 350.90 | 358.98 | 349.22 | 1,919,169 |
| 2024-07-31 | 365.13 | 380.89 | 356.38 | 361.61 | 351.78 | 4,377,959 |
| 2024-07-30 | 392.59 | 406.09 | 391.77 | 404.52 | 393.52 | 1,715,362 |
| 2024-07-29 | 391.06 | 393.34 | 384.59 | 392.12 | 381.46 | 1,297,614 |
| 2024-07-26 | 387.71 | 400.54 | 387.71 | 392.63 | 381.96 | 1,003,973 |
| 2024-07-25 | 392.25 | 398.37 | 385.93 | 386.40 | 375.90 | 1,116,594 |
| 2024-07-24 | 385.00 | 388.83 | 381.24 | 386.30 | 375.80 | 866,030 |
| 2024-07-23 | 384.59 | 388.60 | 380.02 | 385.87 | 375.38 | 816,458 |
| 2024-07-22 | 383.00 | 387.00 | 380.45 | 384.96 | 374.50 | 702,956 |
| 2024-07-19 | 386.00 | 389.33 | 380.18 | 387.38 | 376.85 | 1,075,210 |
| 2024-07-18 | 398.56 | 406.46 | 386.91 | 388.89 | 378.32 | 1,873,353 |
| 2024-07-17 | 391.29 | 404.37 | 391.29 | 402.17 | 391.24 | 1,832,524 |
| 2024-07-16 | 395.02 | 401.11 | 391.02 | 395.60 | 384.85 | 1,773,697 |
| 2024-07-15 | 393.00 | 395.08 | 383.70 | 384.21 | 373.77 | 1,567,369 |
| 2024-07-12 | 380.65 | 383.10 | 372.89 | 382.22 | 371.83 | 1,071,937 |
| 2024-07-11 | 377.95 | 384.40 | 376.55 | 379.73 | 369.41 | 939,789 |
| 2024-07-10 | 373.69 | 379.38 | 370.31 | 379.17 | 368.86 | 950,452 |
| 2024-07-09 | 370.10 | 375.88 | 365.34 | 373.36 | 363.21 | 1,352,885 |
| 2024-07-08 | 369.04 | 375.71 | 367.16 | 370.43 | 360.36 | 977,758 |
| 2024-07-05 | 364.50 | 369.42 | 361.04 | 368.82 | 358.79 | 690,242 |
| 2024-07-03 | 375.81 | 376.00 | 362.78 | 362.85 | 352.99 | 750,723 |
| 2024-07-02 | 373.78 | 378.31 | 373.17 | 374.82 | 364.63 | 1,136,654 |
| 2024-07-01 | 373.46 | 380.00 | 371.55 | 373.49 | 363.34 | 1,054,027 |
| 2024-06-28 | 372.13 | 388.57 | 370.00 | 373.65 | 363.49 | 5,489,806 |
| 2024-06-27 | 360.11 | 363.43 | 358.77 | 362.98 | 352.25 | 664,235 |
| 2024-06-26 | 357.45 | 361.80 | 357.30 | 361.09 | 350.42 | 642,710 |
| 2024-06-25 | 357.40 | 358.72 | 355.69 | 355.80 | 345.28 | 616,582 |
| 2024-06-24 | 356.76 | 358.83 | 353.95 | 358.04 | 347.46 | 1,441,708 |
| 2024-06-21 | 358.41 | 360.54 | 354.73 | 355.48 | 344.97 | 1,633,238 |
| 2024-06-20 | 350.71 | 358.46 | 349.55 | 357.42 | 346.86 | 1,473,581 |
| 2024-06-18 | 356.34 | 358.17 | 349.19 | 349.55 | 339.22 | 693,495 |
| 2024-06-17 | 355.55 | 356.90 | 353.18 | 355.25 | 344.75 | 610,018 |
| 2024-06-14 | 354.71 | 359.53 | 353.17 | 358.93 | 348.32 | 867,077 |
| 2024-06-13 | 353.53 | 365.49 | 349.11 | 358.10 | 347.52 | 1,480,748 |
| 2024-06-12 | 352.75 | 352.75 | 348.25 | 352.38 | 341.97 | 1,042,161 |
| 2024-06-11 | 349.79 | 354.62 | 349.00 | 351.77 | 341.37 | 913,029 |
| 2024-06-10 | 349.19 | 351.95 | 343.63 | 349.34 | 339.01 | 1,168,607 |
| 2024-06-07 | 355.65 | 355.90 | 350.51 | 351.80 | 341.40 | 875,933 |
| 2024-06-06 | 360.27 | 365.50 | 353.43 | 355.43 | 344.92 | 1,562,540 |
| 2024-06-05 | 361.69 | 362.74 | 357.51 | 361.00 | 350.33 | 1,275,361 |
| 2024-06-04 | 362.73 | 363.40 | 358.04 | 360.87 | 350.20 | 1,526,609 |
| 2024-06-03 | 356.37 | 365.13 | 355.95 | 364.20 | 353.44 | 1,285,149 |
| 2024-05-31 | 350.15 | 358.33 | 348.97 | 358.12 | 347.54 | 1,757,939 |
| 2024-05-30 | 345.10 | 352.59 | 343.26 | 347.38 | 337.11 | 1,350,061 |
| 2024-05-29 | 345.96 | 348.02 | 328.09 | 345.31 | 335.10 | 2,159,169 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1991-08-01 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.8850 USD |
| 2026-03-27 | 0.8850 USD |
| 2025-12-26 | 0.8850 USD |
| 2025-09-26 | 0.8850 USD |
| 2025-06-27 | 0.8850 USD |
| 2025-03-28 | 0.8850 USD |
| 2024-12-31 | 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.