Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	467.45	471.85	464.81	468.07	448.26	1,209,959
2022-06-29	462.58	471.69	457.57	468.33	448.51	719,477
2022-06-28	466.93	477.44	461.58	462.19	441.88	912,261
2022-06-27	457.07	469.85	455.75	464.39	443.98	856,347
2022-06-24	454.70	457.36	446.04	456.81	436.73	2,498,369
2022-06-23	450.90	457.00	448.63	454.64	434.66	1,021,404
2022-06-22	444.00	456.49	444.00	448.05	428.36	932,193
2022-06-21	434.59	455.39	432.37	448.98	429.25	1,063,066
2022-06-17	426.77	430.82	422.62	428.44	409.61	1,693,465
2022-06-16	423.30	425.56	418.70	423.21	404.61	982,568
2022-06-15	425.82	437.93	425.82	433.22	414.18	820,697
2022-06-14	424.02	427.97	419.53	423.93	405.30	686,845
2022-06-13	434.00	436.40	423.37	426.28	407.54	984,757
2022-06-10	443.67	448.76	442.56	444.19	424.67	627,212
2022-06-09	450.47	453.90	446.71	449.62	429.86	692,963
2022-06-08	446.48	455.50	445.39	450.52	430.72	424,149
2022-06-07	445.18	450.66	441.39	449.78	430.01	400,294
2022-06-06	443.98	449.00	441.44	444.10	424.58	365,655
2022-06-03	446.41	447.23	441.81	442.41	422.96	256,395
2022-06-02	449.00	450.15	439.44	449.55	429.79	474,288
2022-06-01	455.76	457.40	444.75	447.59	427.92	521,669
2022-05-31	457.59	459.20	452.87	454.23	434.27	1,028,593
2022-05-27	452.90	461.87	449.78	461.21	440.94	522,514
2022-05-26	448.37	454.14	445.37	452.22	432.34	496,482
2022-05-25	441.90	446.94	438.73	444.69	425.14	534,715
2022-05-24	439.50	440.88	431.99	440.42	421.06	629,606
2022-05-23	441.80	445.79	440.10	441.39	421.99	596,845
2022-05-20	432.68	440.85	426.24	439.62	420.30	646,808
2022-05-19	413.80	435.88	410.87	432.00	413.01	1,065,677
2022-05-18	436.76	437.40	416.95	420.04	401.58	948,852
2022-05-17	445.68	445.96	438.47	440.59	421.22	564,039
2022-05-16	439.21	444.85	435.66	440.98	421.60	460,997
2022-05-13	430.02	440.71	426.60	438.89	419.60	838,485
2022-05-12	431.42	433.23	421.83	428.94	410.09	1,065,727
2022-05-11	431.46	445.00	430.83	431.73	412.75	925,137
2022-05-10	427.70	435.89	424.05	432.80	413.78	1,047,203
2022-05-09	427.16	429.00	421.51	424.51	405.85	896,734
2022-05-06	430.38	437.25	426.36	430.66	411.73	784,208
2022-05-05	439.82	442.71	430.37	434.00	414.92	679,351
2022-05-04	437.66	443.30	430.43	442.34	422.90	669,577
2022-05-03	436.37	442.10	432.98	433.78	414.71	597,099
2022-05-02	447.39	448.56	425.90	433.51	414.46	1,031,480
2022-04-29	455.07	456.54	443.09	444.56	425.02	986,508
2022-04-28	445.13	460.86	441.29	458.99	438.82	1,258,420
2022-04-27	443.31	448.06	430.74	443.37	423.88	1,184,534
2022-04-26	439.47	442.60	430.45	430.50	411.58	969,964
2022-04-25	443.95	444.09	432.93	441.53	422.12	1,052,740
2022-04-22	452.84	453.23	444.22	444.48	424.94	715,477
2022-04-21	469.09	469.34	455.70	455.92	435.88	839,331
2022-04-20	461.34	467.11	457.88	465.49	445.03	852,215
2022-04-19	456.38	464.62	455.49	458.69	438.53	1,148,655
2022-04-18	459.01	464.30	452.06	453.97	434.02	563,211
2022-04-14	461.05	465.24	458.63	460.56	440.32	1,602,537
2022-04-13	457.25	461.74	453.13	458.78	438.62	1,146,656
2022-04-12	449.64	452.94	446.69	449.04	429.30	905,562
2022-04-11	460.00	460.80	450.13	451.33	431.49	853,453
2022-04-08	460.00	461.22	455.72	457.81	437.69	968,511
2022-04-07	449.82	458.99	448.84	457.60	437.49	1,526,995
2022-04-06	444.81	449.94	441.49	449.05	429.31	834,172
2022-04-05	435.19	447.93	435.19	443.22	423.74	786,191

← NewerPage 19 of 21 · 1,256 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.