Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	441.04	443.56	435.90	437.69	418.45	669,293
2022-04-01	436.64	443.92	432.35	441.41	422.01	750,285
2022-03-31	437.45	445.39	434.72	435.17	416.04	1,412,723
2022-03-30	438.81	440.83	432.46	439.39	420.08	1,093,650
2022-03-29	439.44	440.86	435.26	438.95	418.90	619,739
2022-03-28	440.38	441.88	433.53	435.05	415.18	600,798
2022-03-25	440.00	440.00	435.32	435.54	415.65	702,777
2022-03-24	431.49	438.85	430.43	437.42	417.44	819,459
2022-03-23	436.72	438.64	430.24	430.61	410.94	906,801
2022-03-22	437.20	442.18	436.87	438.43	418.41	1,251,468
2022-03-21	438.62	443.27	435.38	436.87	416.92	1,095,122
2022-03-18	446.06	446.06	439.08	440.61	420.49	2,086,057
2022-03-17	440.55	443.40	438.81	441.09	420.95	1,241,171
2022-03-16	442.16	447.00	435.10	442.82	422.60	800,603
2022-03-15	436.00	443.10	433.48	439.87	419.78	1,144,488
2022-03-14	430.26	434.73	425.82	431.94	412.21	1,021,311
2022-03-11	439.99	439.99	425.66	426.12	406.66	618,752
2022-03-10	423.34	432.90	421.21	431.30	411.60	828,744
2022-03-09	432.60	432.60	425.29	429.17	409.57	725,802
2022-03-08	423.90	433.31	422.00	424.66	405.27	782,808
2022-03-07	440.66	441.39	426.15	426.83	407.34	866,976
2022-03-04	431.57	442.12	428.53	441.39	421.23	900,288
2022-03-03	437.20	439.74	432.30	436.01	416.10	736,210
2022-03-02	432.36	440.67	432.36	436.45	416.52	904,393
2022-03-01	430.79	436.48	424.76	431.00	411.32	691,809
2022-02-28	425.45	434.83	425.45	434.32	414.49	721,193
2022-02-25	422.02	434.85	421.69	432.66	412.90	795,825
2022-02-24	410.00	421.81	408.20	421.30	402.06	1,059,533
2022-02-23	423.45	425.35	413.37	413.76	394.86	946,602
2022-02-22	422.90	425.74	417.13	420.57	401.36	937,850
2022-02-18	424.77	429.48	420.63	421.75	402.49	836,219
2022-02-17	427.68	428.21	421.86	424.71	405.31	530,586
2022-02-16	419.58	431.12	419.09	428.77	409.19	1,017,377
2022-02-15	423.65	427.03	420.76	422.10	402.82	1,098,590
2022-02-14	422.28	425.14	417.44	419.64	400.48	749,376
2022-02-11	430.39	435.62	421.79	423.97	404.61	1,254,412
2022-02-10	434.00	440.58	430.55	432.17	412.43	921,467
2022-02-09	434.98	440.28	434.02	436.54	416.60	1,632,329
2022-02-08	430.09	435.33	427.91	433.00	413.23	1,277,545
2022-02-07	430.58	434.55	425.99	430.35	410.70	1,180,866
2022-02-04	422.62	438.99	421.54	429.85	410.22	1,912,411
2022-02-03	433.05	439.40	418.00	426.21	406.75	3,772,297
2022-02-02	408.38	408.87	391.99	401.22	382.90	1,873,068
2022-02-01	395.00	397.47	384.39	390.68	372.84	1,580,230
2022-01-31	382.76	394.72	382.69	392.50	374.58	1,471,765
2022-01-28	380.53	387.25	378.91	386.18	368.54	1,233,123
2022-01-27	378.17	389.37	377.46	383.05	365.56	1,335,606
2022-01-26	374.03	382.12	371.37	377.09	359.87	1,718,041
2022-01-25	372.99	378.23	365.34	375.04	357.91	1,154,906
2022-01-24	374.00	381.78	363.73	379.10	361.79	1,555,184
2022-01-21	387.18	390.73	372.30	375.25	358.11	2,621,299
2022-01-20	380.35	389.15	380.35	383.01	365.52	1,267,750
2022-01-19	388.24	392.03	375.35	377.84	360.58	1,827,589
2022-01-18	387.65	401.63	385.16	387.88	370.17	1,512,485
2022-01-14	394.01	399.90	386.75	391.66	373.77	1,113,589
2022-01-13	394.13	397.65	385.89	393.59	375.62	1,615,259
2022-01-12	390.56	398.46	389.66	395.28	377.23	1,602,631
2022-01-11	383.94	392.40	380.92	391.66	373.77	1,878,063
2022-01-10	358.50	386.99	358.50	385.18	367.59	3,131,986
2022-01-07	367.03	370.68	351.20	363.17	346.58	5,517,367

← NewerPage 20 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.