Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	412.81	422.13	359.28	367.53	350.75	7,652,206
2022-01-05	459.29	465.19	455.42	455.83	435.01	725,888
2022-01-04	464.08	465.86	458.25	458.99	438.03	650,064
2022-01-03	461.38	465.73	456.45	465.45	444.19	627,043
2021-12-31	467.22	468.41	463.30	463.86	442.68	347,602
2021-12-30	469.41	472.00	465.82	466.28	444.99	804,327
2021-12-29	466.23	469.86	465.87	469.02	446.93	321,291
2021-12-28	464.99	470.00	464.25	466.50	444.53	315,706
2021-12-27	461.98	464.28	457.51	464.23	442.37	259,349
2021-12-23	459.47	462.72	455.72	460.54	438.85	352,507
2021-12-22	450.28	456.56	448.03	456.04	434.56	477,429
2021-12-21	451.48	453.55	446.58	450.14	428.94	507,976
2021-12-20	449.65	454.89	445.80	451.10	429.86	878,733
2021-12-17	459.11	460.88	451.85	453.33	431.98	1,329,535
2021-12-16	457.15	462.20	451.73	457.47	435.93	1,005,982
2021-12-15	463.57	464.97	454.73	461.80	440.05	767,301
2021-12-14	461.69	467.48	459.76	461.86	440.11	985,370
2021-12-13	460.99	466.89	454.95	464.37	442.50	709,596
2021-12-10	451.88	462.88	448.40	461.19	439.47	905,578
2021-12-09	439.07	452.53	433.31	452.28	430.98	1,120,261
2021-12-08	433.57	440.14	429.49	440.00	419.28	898,528
2021-12-07	434.89	436.52	431.90	433.01	412.62	468,221
2021-12-06	426.31	436.76	424.00	432.50	412.13	680,855
2021-12-03	423.37	427.26	417.89	421.70	401.84	545,843
2021-12-02	417.62	424.21	412.63	421.44	401.59	790,130
2021-12-01	423.18	429.01	417.38	417.62	397.95	664,818
2021-11-30	424.99	427.00	416.12	419.71	399.94	1,184,588
2021-11-29	431.51	431.75	423.63	428.07	407.91	463,226
2021-11-26	430.50	432.07	422.00	428.49	408.31	650,965
2021-11-24	436.51	438.38	433.37	436.19	415.65	476,551
2021-11-23	431.95	437.93	431.25	437.23	416.64	452,910
2021-11-22	436.39	438.05	430.29	432.39	412.03	443,163
2021-11-19	447.92	447.92	433.52	434.87	414.39	675,886
2021-11-18	439.06	446.10	437.23	445.97	424.97	774,471
2021-11-17	444.00	445.00	438.01	438.40	417.75	609,511
2021-11-16	440.31	451.85	437.01	444.13	423.21	720,632
2021-11-15	445.49	445.49	437.52	438.19	417.55	610,383
2021-11-12	447.88	448.61	443.31	445.42	424.44	497,327
2021-11-11	448.05	448.70	439.62	446.50	425.47	463,091
2021-11-10	451.01	454.94	445.99	448.51	427.39	447,509
2021-11-09	454.69	455.45	447.61	450.40	429.19	611,839
2021-11-08	454.92	457.43	448.16	454.50	433.10	713,807
2021-11-05	454.63	464.71	452.66	453.43	432.08	725,133
2021-11-04	457.05	458.88	449.91	453.55	432.19	993,249
2021-11-03	436.50	468.99	436.50	459.45	437.81	1,517,216
2021-11-02	461.31	462.52	454.61	457.11	435.58	740,632
2021-11-01	465.32	467.00	456.54	459.51	437.87	924,395
2021-10-29	465.33	467.74	460.86	463.16	441.35	1,079,609
2021-10-28	461.19	469.12	461.00	467.60	445.58	805,492
2021-10-27	468.41	468.41	457.55	458.64	437.04	699,900
2021-10-26	464.53	469.73	462.72	467.10	445.10	601,961
2021-10-25	463.06	465.35	459.39	463.42	441.60	583,786
2021-10-22	459.48	465.02	459.17	461.85	440.10	423,865
2021-10-21	453.34	461.45	452.31	460.81	439.11	507,685
2021-10-20	444.33	457.10	444.33	454.48	433.08	1,063,331

← NewerPage 21 of 21 · 1,255 trading days

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.