Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 394.50 | 397.40 | 389.21 | 394.50 | 394.50 | 1,182,719 |
| 2026-07-22 | 400.68 | 404.61 | 394.86 | 397.60 | 397.60 | 689,811 |
| 2026-07-21 | 399.42 | 407.34 | 396.51 | 404.34 | 404.34 | 724,972 |
| 2026-07-20 | 400.32 | 406.54 | 396.44 | 398.20 | 398.20 | 1,052,407 |
| 2026-07-17 | 387.50 | 401.37 | 385.79 | 400.00 | 400.00 | 2,048,056 |
| 2026-07-16 | 424.54 | 428.88 | 385.22 | 386.48 | 386.48 | 2,288,355 |
| 2026-07-15 | 401.83 | 412.33 | 394.46 | 407.78 | 407.78 | 1,565,884 |
| 2026-07-14 | 410.00 | 412.67 | 403.81 | 406.77 | 406.77 | 967,135 |
| 2026-07-13 | 399.71 | 409.37 | 396.52 | 406.00 | 406.00 | 1,157,014 |
| 2026-07-10 | 398.66 | 398.66 | 390.46 | 392.22 | 392.22 | 1,788,374 |
| 2026-07-09 | 394.96 | 403.41 | 390.97 | 397.76 | 397.76 | 1,225,807 |
| 2026-07-08 | 396.20 | 405.05 | 393.34 | 396.29 | 396.29 | 1,182,076 |
| 2026-07-07 | 395.15 | 400.00 | 391.82 | 394.62 | 394.62 | 831,101 |
| 2026-07-06 | 398.00 | 400.00 | 388.10 | 392.86 | 392.86 | 1,349,449 |
| 2026-07-02 | 412.22 | 415.00 | 391.64 | 396.75 | 396.75 | 1,399,864 |
| 2026-07-01 | 395.67 | 414.82 | 391.97 | 409.42 | 409.42 | 1,689,385 |
| 2026-06-30 | 389.36 | 398.80 | 385.84 | 397.22 | 397.22 | 1,548,488 |
| 2026-06-29 | 381.38 | 390.02 | 377.54 | 388.90 | 388.90 | 1,231,149 |
| 2026-06-26 | 374.33 | 385.49 | 372.61 | 383.84 | 383.84 | 1,704,876 |
| 2026-06-25 | 358.55 | 379.65 | 358.55 | 376.00 | 375.12 | 1,151,430 |
| 2026-06-24 | 361.93 | 365.63 | 353.06 | 361.64 | 360.79 | 1,663,340 |
| 2026-06-23 | 361.90 | 365.99 | 358.73 | 359.13 | 358.28 | 1,568,593 |
| 2026-06-22 | 363.23 | 369.96 | 356.38 | 360.72 | 359.87 | 1,706,150 |
| 2026-06-18 | 363.53 | 369.89 | 357.42 | 360.65 | 359.80 | 3,571,218 |
| 2026-06-17 | 367.73 | 368.29 | 359.45 | 362.00 | 361.15 | 1,420,292 |
| 2026-06-16 | 380.46 | 380.86 | 368.69 | 369.49 | 368.62 | 1,697,138 |
| 2026-06-15 | 374.04 | 380.79 | 363.79 | 380.26 | 379.37 | 1,784,732 |
| 2026-06-12 | 370.74 | 379.50 | 365.51 | 379.22 | 378.33 | 980,206 |
| 2026-06-11 | 368.85 | 372.70 | 364.36 | 368.69 | 367.82 | 1,097,686 |
| 2026-06-10 | 364.34 | 369.34 | 359.58 | 364.46 | 363.60 | 960,797 |
| 2026-06-09 | 357.33 | 365.22 | 355.30 | 363.18 | 362.33 | 1,436,215 |
| 2026-06-08 | 345.63 | 356.01 | 343.92 | 355.98 | 355.14 | 1,117,760 |
| 2026-06-05 | 348.84 | 351.88 | 342.71 | 350.08 | 349.26 | 1,739,359 |
| 2026-06-04 | 336.28 | 351.88 | 333.55 | 349.80 | 348.98 | 1,892,190 |
| 2026-06-03 | 321.20 | 332.26 | 321.20 | 327.54 | 326.77 | 1,125,134 |
| 2026-06-02 | 325.15 | 328.31 | 318.13 | 320.88 | 320.12 | 919,865 |
| 2026-06-01 | 318.55 | 333.31 | 316.00 | 328.31 | 327.54 | 1,954,747 |
| 2026-05-29 | 309.13 | 309.24 | 303.01 | 305.42 | 304.70 | 1,575,420 |
| 2026-05-28 | 306.31 | 309.71 | 304.00 | 308.70 | 307.97 | 576,623 |
| 2026-05-27 | 304.64 | 307.70 | 302.04 | 306.27 | 305.55 | 724,914 |
| 2026-05-26 | 305.60 | 306.46 | 300.31 | 301.69 | 300.98 | 698,134 |
| 2026-05-22 | 305.04 | 309.21 | 302.00 | 307.95 | 307.23 | 678,100 |
| 2026-05-21 | 303.69 | 306.65 | 300.00 | 303.68 | 302.97 | 939,326 |
| 2026-05-20 | 314.50 | 315.66 | 304.05 | 304.10 | 303.38 | 1,593,977 |
| 2026-05-19 | 304.78 | 313.19 | 302.09 | 310.55 | 309.82 | 1,720,341 |
| 2026-05-18 | 300.54 | 306.56 | 293.36 | 306.00 | 305.28 | 1,744,691 |
| 2026-05-15 | 302.00 | 310.94 | 295.00 | 305.12 | 304.40 | 1,975,953 |
| 2026-05-14 | 302.78 | 305.99 | 298.09 | 301.35 | 300.64 | 2,036,999 |
| 2026-05-13 | 298.34 | 308.50 | 292.07 | 304.85 | 304.13 | 3,077,816 |
| 2026-05-12 | 273.81 | 297.46 | 271.96 | 295.35 | 294.65 | 2,904,414 |
| 2026-05-11 | 272.08 | 284.30 | 269.96 | 274.26 | 273.61 | 2,485,069 |
| 2026-05-08 | 250.00 | 274.97 | 247.50 | 274.96 | 274.31 | 3,151,854 |
| 2026-05-07 | 245.78 | 248.31 | 239.65 | 247.12 | 246.54 | 1,178,544 |
| 2026-05-06 | 241.31 | 251.78 | 241.07 | 246.33 | 245.75 | 1,544,893 |
| 2026-05-05 | 237.93 | 242.70 | 237.60 | 239.53 | 238.97 | 1,183,509 |
| 2026-05-04 | 234.17 | 238.39 | 233.71 | 237.96 | 237.40 | 1,058,587 |
| 2026-05-01 | 237.76 | 238.13 | 231.12 | 233.63 | 233.08 | 1,493,283 |
| 2026-04-30 | 242.94 | 246.82 | 236.29 | 236.44 | 235.88 | 2,165,235 |
| 2026-04-29 | 217.19 | 244.55 | 213.90 | 243.12 | 242.55 | 4,027,973 |
| 2026-04-28 | 225.00 | 234.21 | 225.00 | 229.72 | 229.18 | 2,945,046 |
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.