Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	503.75	507.32	500.50	504.84	484.25	824,973
2022-12-16	506.40	506.76	494.85	503.53	482.99	1,918,331
2022-12-15	517.73	517.73	502.31	508.44	487.70	1,487,358
2022-12-14	526.05	526.29	516.90	521.51	500.24	1,068,314
2022-12-13	537.83	537.83	520.19	523.06	501.72	1,658,341
2022-12-12	534.68	536.97	525.38	529.99	508.37	1,543,887
2022-12-09	546.11	546.86	533.00	533.42	511.66	1,068,947
2022-12-08	548.62	553.69	546.17	547.36	525.03	628,886
2022-12-07	546.47	552.61	545.78	549.18	526.78	718,436
2022-12-06	546.54	551.24	539.50	546.35	524.06	898,336
2022-12-05	541.32	550.62	540.23	547.42	525.09	548,572
2022-12-02	546.63	550.72	543.79	546.78	524.48	516,958
2022-12-01	552.13	558.04	544.49	548.37	526.00	1,251,144
2022-11-30	531.97	550.31	528.58	549.90	527.47	2,162,926
2022-11-29	531.09	535.05	529.49	533.14	511.39	919,014
2022-11-28	538.30	541.76	533.64	534.29	512.50	766,257
2022-11-25	541.75	545.30	538.64	540.95	518.88	339,402
2022-11-23	532.04	538.79	530.11	538.30	516.34	839,482
2022-11-22	530.60	532.65	528.57	530.80	509.15	817,585
2022-11-21	528.04	530.71	520.57	525.18	503.76	1,020,406
2022-11-18	527.40	534.38	524.82	529.90	508.28	953,043
2022-11-17	516.97	529.21	516.75	520.26	499.04	963,328
2022-11-16	518.38	522.03	511.00	517.60	496.49	1,040,374
2022-11-15	529.13	532.39	510.72	512.90	491.98	1,943,426
2022-11-14	530.83	534.53	525.51	530.00	508.38	1,033,847
2022-11-11	556.66	558.35	517.00	528.53	506.97	2,193,138
2022-11-10	564.60	564.60	543.64	558.30	535.53	1,150,910
2022-11-09	558.95	562.16	552.48	553.47	530.89	842,058
2022-11-08	555.72	561.00	551.32	557.74	534.99	777,002
2022-11-07	552.38	557.42	548.10	554.93	532.29	1,389,996
2022-11-04	566.25	570.47	546.19	552.05	529.53	1,519,516
2022-11-03	562.52	571.30	560.81	563.00	540.03	1,566,323
2022-11-02	552.16	569.28	551.00	559.58	536.75	1,491,805
2022-11-01	555.53	562.31	550.37	554.49	531.87	1,635,598
2022-10-31	551.74	563.13	550.00	558.08	535.32	1,166,652
2022-10-28	549.29	560.03	545.86	554.83	532.20	1,169,360
2022-10-27	540.27	546.47	535.86	544.50	522.29	953,178
2022-10-26	534.00	540.78	533.74	539.10	517.11	1,080,673
2022-10-25	520.98	540.20	520.55	529.46	507.86	1,179,278
2022-10-24	515.20	524.79	515.20	521.94	500.65	713,872
2022-10-21	504.32	513.42	503.38	510.54	489.71	1,479,082
2022-10-20	502.86	513.01	502.00	505.35	484.74	923,248
2022-10-19	504.00	504.90	494.81	500.21	479.81	695,022
2022-10-18	502.31	505.00	497.81	501.68	481.22	724,240
2022-10-17	502.13	504.65	498.32	498.79	478.44	734,917
2022-10-14	507.15	509.47	493.05	500.00	479.60	992,151
2022-10-13	487.58	505.76	486.21	500.16	479.76	1,071,752
2022-10-12	498.78	505.68	493.89	494.19	474.03	573,031
2022-10-11	497.63	506.58	493.45	498.49	478.16	752,287
2022-10-10	502.11	506.88	490.10	497.04	476.76	1,043,791
2022-10-07	497.99	504.35	496.65	503.46	482.92	871,083
2022-10-06	503.47	504.50	497.88	499.30	478.93	729,362
2022-10-05	501.79	507.61	498.17	504.71	484.12	675,442
2022-10-04	500.73	507.21	499.20	503.78	483.23	944,673
2022-10-03	486.62	501.34	485.60	499.52	479.14	712,018
2022-09-30	492.52	500.04	484.42	485.19	465.40	1,611,533
2022-09-29	494.60	494.60	488.42	491.06	471.03	684,611
2022-09-28	483.26	497.76	476.21	493.81	472.91	1,279,405
2022-09-27	486.50	493.65	482.15	487.31	466.69	944,222
2022-09-26	482.28	485.71	476.69	482.63	462.20	863,621

← NewerPage 17 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.