Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	496.00	498.77	486.72	491.98	475.29	1,119,391
2023-12-01	483.03	504.79	480.49	495.21	478.41	2,178,657
2023-11-30	483.92	489.58	478.09	484.86	468.41	4,128,271
2023-11-29	496.01	526.47	480.36	482.41	466.05	5,041,754
2023-11-28	511.84	515.39	510.37	510.45	493.14	718,133
2023-11-27	520.31	527.18	510.43	510.71	493.39	986,348
2023-11-24	519.00	520.79	514.45	518.26	500.68	312,001
2023-11-22	510.65	516.83	507.00	515.60	498.11	892,112
2023-11-21	502.41	508.89	500.37	507.07	489.87	708,546
2023-11-20	497.56	502.60	494.73	501.79	484.77	1,066,476
2023-11-17	513.67	513.67	496.04	498.09	481.20	1,499,664
2023-11-16	507.08	520.00	507.08	512.91	495.51	1,053,845
2023-11-15	500.14	509.23	495.53	506.79	489.60	1,107,300
2023-11-14	490.98	505.38	490.18	501.95	484.92	1,121,098
2023-11-13	493.03	498.40	492.67	497.15	480.29	550,529
2023-11-10	496.57	497.13	488.95	493.11	476.38	691,926
2023-11-09	488.28	498.20	486.86	495.18	478.38	1,056,581
2023-11-08	499.65	503.05	487.65	488.26	471.70	911,446
2023-11-07	490.79	503.64	490.77	498.18	481.28	1,845,938
2023-11-06	478.00	490.15	473.75	487.31	470.78	1,546,525
2023-11-03	478.46	483.81	475.06	477.01	460.83	1,453,023
2023-11-02	484.49	488.00	471.80	481.40	465.07	2,604,626
2023-11-01	500.34	516.00	488.73	489.36	472.76	2,752,749
2023-10-31	520.60	525.49	518.45	523.69	505.93	1,282,828
2023-10-30	511.38	520.49	508.77	517.97	500.40	1,093,805
2023-10-27	510.56	516.10	508.35	510.19	492.88	758,597
2023-10-26	518.82	521.14	512.34	513.37	495.96	688,250
2023-10-25	518.69	524.85	513.00	522.77	505.04	733,893
2023-10-24	517.87	524.43	515.86	516.35	498.84	545,614
2023-10-23	519.87	520.79	513.17	515.48	498.00	568,901
2023-10-20	524.98	527.13	519.50	521.15	503.47	1,008,789
2023-10-19	520.99	524.98	517.85	522.72	504.99	835,954
2023-10-18	526.60	529.86	520.60	521.69	503.99	1,047,246
2023-10-17	525.81	530.54	519.60	519.87	502.24	714,151
2023-10-16	515.00	525.80	512.93	524.21	506.43	1,482,894
2023-10-13	507.75	514.66	500.12	505.97	488.81	1,533,961
2023-10-12	493.40	503.00	489.12	499.81	482.86	1,167,578
2023-10-11	494.00	497.48	486.60	493.42	476.68	1,587,254
2023-10-10	501.54	503.52	498.42	500.40	483.43	1,014,876
2023-10-09	498.36	503.00	495.00	501.54	484.53	716,181
2023-10-06	489.50	503.11	489.00	498.17	481.27	803,857
2023-10-05	486.64	489.69	484.25	488.98	472.39	850,043
2023-10-04	488.57	489.67	482.47	485.78	469.30	1,140,212
2023-10-03	489.01	491.45	485.20	488.44	471.87	625,542
2023-10-02	486.24	493.94	479.35	491.74	475.06	1,001,081
2023-09-29	494.60	495.42	486.45	486.52	470.02	1,004,974
2023-09-28	495.59	501.82	490.09	495.21	478.41	814,396
2023-09-27	492.91	494.51	488.32	493.57	475.97	677,936
2023-09-26	500.31	500.79	492.56	493.00	475.42	756,735
2023-09-25	495.33	501.71	493.01	501.07	483.21	679,187
2023-09-22	493.73	499.05	490.44	494.06	476.45	946,210
2023-09-21	486.59	498.81	486.03	494.06	476.45	2,111,589
2023-09-20	475.77	486.06	471.49	484.77	467.49	1,035,072
2023-09-19	473.88	477.80	470.87	473.80	456.91	782,779
2023-09-18	474.65	474.65	468.79	474.02	457.12	649,872
2023-09-15	470.44	474.99	469.06	470.77	453.99	1,182,977
2023-09-14	476.30	478.45	468.11	471.57	454.76	656,868
2023-09-13	471.03	479.81	460.95	472.50	455.65	1,605,892
2023-09-12	465.69	472.39	460.38	469.07	452.35	808,551
2023-09-11	468.82	472.93	465.08	467.18	450.52	757,818

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.