Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	491.22	493.47	478.32	486.90	466.29	1,758,320
2022-09-22	489.48	502.50	485.43	493.91	473.01	1,005,787
2022-09-21	504.91	507.95	490.61	490.63	469.87	927,949
2022-09-20	509.75	514.98	501.75	502.89	481.61	1,641,344
2022-09-19	496.94	502.34	490.01	501.07	479.86	679,729
2022-09-16	499.39	500.92	491.05	499.79	478.64	1,511,930
2022-09-15	487.84	501.27	484.00	497.24	476.20	2,671,767
2022-09-14	466.66	467.04	454.07	458.85	439.43	1,099,573
2022-09-13	480.58	482.00	466.11	468.29	448.47	733,384
2022-09-12	481.10	488.56	477.26	486.14	465.57	779,525
2022-09-09	485.97	487.47	478.12	478.50	458.25	798,159
2022-09-08	481.49	489.00	481.49	486.36	465.78	598,674
2022-09-07	478.12	484.09	475.18	481.67	461.29	946,446
2022-09-06	484.44	489.57	478.63	479.53	459.24	564,134
2022-09-02	489.29	491.02	482.42	484.40	463.90	597,279
2022-09-01	481.40	488.11	480.12	486.98	466.37	574,903
2022-08-31	485.59	490.17	481.65	481.78	461.39	1,161,929
2022-08-30	489.08	490.45	484.76	485.66	465.11	402,719
2022-08-29	483.83	490.68	480.40	488.19	467.53	540,195
2022-08-26	495.54	497.59	486.05	486.71	466.11	588,995
2022-08-25	496.16	496.24	492.07	495.27	474.31	555,744
2022-08-24	493.40	498.58	493.29	495.64	474.66	411,870
2022-08-23	499.20	501.82	491.28	493.19	472.32	571,575
2022-08-22	495.54	504.99	495.54	500.92	479.72	477,091
2022-08-19	497.09	502.57	494.91	499.86	478.71	551,614
2022-08-18	497.99	499.08	492.41	495.89	474.90	568,854
2022-08-17	493.44	499.07	493.44	495.72	474.74	404,457
2022-08-16	499.02	499.93	491.12	495.22	474.26	531,166
2022-08-15	493.77	502.01	493.77	498.61	477.51	472,680
2022-08-12	487.29	497.37	485.01	496.88	475.85	556,657
2022-08-11	484.35	487.11	479.33	484.07	463.58	664,409
2022-08-10	491.78	493.22	483.45	486.00	465.43	381,116
2022-08-09	485.30	492.57	484.99	487.74	467.10	354,041
2022-08-08	487.03	488.57	481.12	482.53	462.11	427,636
2022-08-05	477.69	484.19	476.10	484.02	463.54	552,030
2022-08-04	483.30	483.30	477.36	479.93	459.62	411,161
2022-08-03	480.15	485.31	478.67	481.80	461.41	670,888
2022-08-02	474.52	480.60	471.24	478.39	458.14	752,883
2022-08-01	482.00	484.00	467.27	474.64	454.55	1,047,228
2022-07-29	481.25	484.31	475.67	482.00	461.60	823,153
2022-07-28	480.94	485.40	475.48	484.01	463.53	1,077,246
2022-07-27	487.45	487.45	471.29	478.35	458.11	1,749,286
2022-07-26	493.00	494.49	488.80	492.28	471.45	862,518
2022-07-25	488.50	493.59	487.39	491.79	470.98	896,747
2022-07-22	488.25	490.46	483.05	488.97	468.28	504,936
2022-07-21	482.78	487.43	477.79	485.70	465.14	708,942
2022-07-20	496.13	496.13	481.31	483.69	463.22	1,079,734
2022-07-19	488.17	497.47	484.40	495.31	474.35	622,935
2022-07-18	486.58	490.84	483.02	484.46	463.96	774,863
2022-07-15	482.35	489.41	478.28	487.54	466.91	2,043,849
2022-07-14	470.00	474.63	463.57	472.60	452.60	868,848
2022-07-13	478.86	484.55	473.25	473.56	453.52	849,915
2022-07-12	483.24	488.99	481.12	483.17	462.72	696,531
2022-07-11	480.40	490.77	480.40	487.03	466.42	805,750
2022-07-08	473.39	490.12	471.94	483.38	462.92	914,335
2022-07-07	478.00	480.69	475.50	476.35	456.19	667,814
2022-07-06	475.37	480.79	472.20	477.48	457.27	926,695
2022-07-05	474.14	476.91	459.44	472.92	452.91	877,717
2022-07-01	466.69	479.73	463.22	478.96	458.69	902,276
2022-06-30	467.45	471.85	464.81	468.07	448.26	1,209,959

← NewerPage 18 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.