Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 350.10 | 352.11 | 346.26 | 352.03 | 340.76 | 1,639,982 |
| 2024-02-29 | 351.76 | 353.46 | 346.32 | 350.32 | 339.10 | 2,291,709 |
| 2024-02-28 | 359.99 | 361.30 | 350.51 | 351.16 | 339.92 | 2,128,498 |
| 2024-02-27 | 361.15 | 366.58 | 357.18 | 362.70 | 351.09 | 1,454,649 |
| 2024-02-26 | 363.89 | 366.71 | 357.89 | 359.95 | 348.42 | 1,217,558 |
| 2024-02-23 | 368.78 | 369.41 | 361.55 | 362.91 | 351.29 | 1,371,879 |
| 2024-02-22 | 367.00 | 369.34 | 362.87 | 368.08 | 356.29 | 1,226,224 |
| 2024-02-21 | 368.57 | 369.52 | 364.90 | 367.60 | 355.83 | 876,757 |
| 2024-02-20 | 366.40 | 369.23 | 365.00 | 367.14 | 355.38 | 1,121,073 |
| 2024-02-16 | 365.45 | 368.93 | 365.26 | 366.92 | 355.17 | 954,781 |
| 2024-02-15 | 364.66 | 366.74 | 362.51 | 363.98 | 352.32 | 1,245,705 |
| 2024-02-14 | 363.65 | 364.12 | 360.89 | 362.29 | 350.69 | 1,124,747 |
| 2024-02-13 | 369.81 | 373.27 | 364.34 | 364.48 | 352.81 | 1,255,099 |
| 2024-02-12 | 370.30 | 371.71 | 367.29 | 369.14 | 357.32 | 990,385 |
| 2024-02-09 | 368.27 | 371.16 | 366.13 | 370.28 | 358.42 | 1,122,477 |
| 2024-02-08 | 370.43 | 372.93 | 366.93 | 367.80 | 356.02 | 1,579,285 |
| 2024-02-07 | 368.68 | 371.85 | 365.66 | 368.57 | 356.77 | 2,309,589 |
| 2024-02-06 | 361.45 | 368.42 | 359.02 | 366.35 | 354.62 | 2,271,647 |
| 2024-02-05 | 373.31 | 375.82 | 358.64 | 361.02 | 349.46 | 3,401,872 |
| 2024-02-02 | 378.38 | 382.84 | 374.22 | 378.87 | 366.74 | 1,784,755 |
| 2024-02-01 | 375.07 | 379.50 | 370.00 | 375.82 | 363.79 | 3,045,627 |
| 2024-01-31 | 380.02 | 383.44 | 375.51 | 378.06 | 365.95 | 2,264,278 |
| 2024-01-30 | 370.39 | 378.00 | 365.89 | 376.83 | 364.76 | 3,059,373 |
| 2024-01-29 | 363.00 | 367.76 | 358.10 | 365.94 | 354.22 | 2,854,131 |
| 2024-01-26 | 354.92 | 368.76 | 354.26 | 361.23 | 349.66 | 4,460,516 |
| 2024-01-25 | 350.63 | 364.82 | 342.69 | 355.36 | 343.98 | 10,864,902 |
| 2024-01-24 | 407.07 | 411.80 | 400.98 | 402.40 | 389.51 | 2,120,368 |
| 2024-01-23 | 408.03 | 410.27 | 404.00 | 407.52 | 394.47 | 1,615,685 |
| 2024-01-22 | 400.00 | 411.72 | 397.00 | 409.65 | 396.53 | 2,447,960 |
| 2024-01-19 | 410.50 | 412.39 | 400.97 | 401.53 | 388.67 | 3,033,980 |
| 2024-01-18 | 392.44 | 415.73 | 390.50 | 411.98 | 398.79 | 9,405,270 |
| 2024-01-17 | 440.94 | 455.53 | 439.36 | 447.76 | 433.42 | 2,529,683 |
| 2024-01-16 | 441.48 | 441.48 | 433.56 | 438.79 | 424.74 | 1,831,281 |
| 2024-01-12 | 430.91 | 444.99 | 429.13 | 438.71 | 424.66 | 2,743,564 |
| 2024-01-11 | 457.29 | 459.76 | 453.36 | 454.99 | 440.42 | 1,162,272 |
| 2024-01-10 | 458.06 | 460.36 | 456.16 | 459.08 | 444.38 | 1,151,615 |
| 2024-01-09 | 462.08 | 462.08 | 455.88 | 459.30 | 444.59 | 1,430,343 |
| 2024-01-08 | 458.98 | 464.38 | 451.99 | 460.74 | 445.99 | 1,584,542 |
| 2024-01-05 | 464.03 | 464.75 | 453.73 | 458.27 | 443.60 | 1,693,121 |
| 2024-01-04 | 469.10 | 471.37 | 466.17 | 466.54 | 451.60 | 952,030 |
| 2024-01-03 | 474.91 | 475.00 | 463.84 | 464.52 | 449.65 | 1,307,575 |
| 2024-01-02 | 459.74 | 471.55 | 458.15 | 470.10 | 455.05 | 1,967,118 |
| 2023-12-29 | 457.15 | 458.93 | 454.90 | 457.81 | 443.15 | 804,109 |
| 2023-12-28 | 450.70 | 459.21 | 450.00 | 455.61 | 441.02 | 1,034,987 |
| 2023-12-27 | 452.55 | 453.00 | 448.91 | 451.42 | 436.11 | 1,517,181 |
| 2023-12-26 | 451.88 | 453.56 | 449.76 | 452.83 | 437.47 | 912,731 |
| 2023-12-22 | 454.88 | 455.29 | 451.54 | 453.20 | 437.83 | 1,054,093 |
| 2023-12-21 | 452.57 | 454.95 | 451.07 | 453.94 | 438.54 | 1,554,622 |
| 2023-12-20 | 462.21 | 462.21 | 451.58 | 451.89 | 436.56 | 1,927,988 |
| 2023-12-19 | 458.01 | 463.74 | 456.50 | 463.58 | 447.86 | 1,331,406 |
| 2023-12-18 | 461.14 | 462.07 | 455.90 | 460.03 | 444.43 | 1,803,646 |
| 2023-12-15 | 467.56 | 467.90 | 459.26 | 461.46 | 445.81 | 2,763,232 |
| 2023-12-14 | 486.00 | 486.00 | 466.67 | 469.05 | 453.14 | 2,395,980 |
| 2023-12-13 | 481.94 | 488.89 | 480.11 | 488.09 | 471.53 | 1,036,300 |
| 2023-12-12 | 480.00 | 483.82 | 477.80 | 481.94 | 465.59 | 1,645,724 |
| 2023-12-11 | 482.63 | 483.00 | 467.38 | 476.61 | 460.44 | 2,389,569 |
| 2023-12-08 | 482.69 | 482.69 | 475.06 | 481.62 | 465.28 | 1,083,135 |
| 2023-12-07 | 484.64 | 485.35 | 472.13 | 480.30 | 464.01 | 2,022,802 |
| 2023-12-06 | 497.26 | 498.17 | 483.22 | 483.80 | 467.39 | 1,734,122 |
| 2023-12-05 | 492.56 | 502.73 | 488.29 | 500.35 | 483.38 | 1,197,135 |
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.