Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 215.00 | 224.68 | 214.25 | 223.62 | 223.09 | 1,348,323 |
| 2026-04-24 | 214.13 | 215.40 | 211.68 | 215.23 | 214.72 | 1,011,836 |
| 2026-04-23 | 218.46 | 219.80 | 212.79 | 214.95 | 214.44 | 1,228,480 |
| 2026-04-22 | 219.26 | 219.86 | 213.89 | 217.40 | 216.89 | 1,639,650 |
| 2026-04-21 | 221.71 | 223.74 | 216.49 | 217.36 | 216.85 | 3,067,156 |
| 2026-04-20 | 204.29 | 210.59 | 203.92 | 210.34 | 209.84 | 1,507,046 |
| 2026-04-17 | 201.80 | 205.53 | 200.33 | 205.14 | 204.66 | 1,896,619 |
| 2026-04-16 | 198.82 | 201.75 | 196.21 | 200.76 | 200.29 | 1,825,500 |
| 2026-04-15 | 196.73 | 198.74 | 193.00 | 198.37 | 197.90 | 1,294,620 |
| 2026-04-14 | 198.51 | 201.79 | 195.55 | 196.21 | 195.75 | 1,123,501 |
| 2026-04-13 | 191.00 | 198.45 | 190.02 | 198.23 | 197.76 | 1,424,199 |
| 2026-04-10 | 198.71 | 199.79 | 191.89 | 192.15 | 191.70 | 1,371,564 |
| 2026-04-09 | 197.05 | 200.44 | 194.54 | 197.32 | 196.86 | 1,319,987 |
| 2026-04-08 | 199.47 | 201.47 | 195.73 | 198.39 | 197.92 | 1,985,240 |
| 2026-04-07 | 202.00 | 203.50 | 190.05 | 197.15 | 196.69 | 5,411,486 |
| 2026-04-06 | 178.40 | 184.70 | 177.54 | 182.65 | 182.22 | 2,055,819 |
| 2026-04-02 | 176.50 | 181.00 | 174.84 | 177.83 | 177.41 | 972,851 |
| 2026-04-01 | 173.53 | 178.84 | 172.04 | 176.95 | 176.53 | 1,529,012 |
| 2026-03-31 | 167.61 | 174.21 | 167.11 | 173.39 | 172.98 | 1,468,107 |
| 2026-03-30 | 170.51 | 170.51 | 164.50 | 166.00 | 165.61 | 1,766,493 |
| 2026-03-27 | 173.50 | 174.60 | 167.11 | 169.09 | 168.69 | 1,682,450 |
| 2026-03-26 | 173.23 | 175.20 | 172.51 | 175.14 | 173.84 | 1,197,988 |
| 2026-03-25 | 174.00 | 175.17 | 169.29 | 174.24 | 172.95 | 1,197,789 |
| 2026-03-24 | 169.16 | 174.83 | 167.58 | 172.23 | 170.96 | 2,042,242 |
| 2026-03-23 | 172.37 | 173.58 | 166.53 | 170.14 | 168.88 | 1,654,206 |
| 2026-03-20 | 165.00 | 170.59 | 163.11 | 169.90 | 168.64 | 3,986,479 |
| 2026-03-19 | 170.75 | 173.08 | 165.47 | 166.45 | 165.22 | 1,502,564 |
| 2026-03-18 | 169.00 | 172.42 | 167.56 | 170.42 | 169.16 | 1,482,923 |
| 2026-03-17 | 171.57 | 173.10 | 169.24 | 170.77 | 169.51 | 1,111,605 |
| 2026-03-16 | 167.59 | 173.11 | 167.17 | 169.99 | 168.73 | 1,410,761 |
| 2026-03-13 | 165.45 | 169.16 | 165.00 | 165.43 | 164.21 | 1,274,856 |
| 2026-03-12 | 170.64 | 170.94 | 163.60 | 163.67 | 162.46 | 1,810,018 |
| 2026-03-11 | 173.00 | 174.63 | 169.78 | 170.95 | 169.69 | 1,382,228 |
| 2026-03-10 | 179.71 | 179.98 | 171.96 | 173.62 | 172.34 | 1,405,793 |
| 2026-03-09 | 177.95 | 179.27 | 173.82 | 178.53 | 177.21 | 1,747,258 |
| 2026-03-06 | 181.46 | 181.46 | 178.19 | 179.15 | 177.83 | 1,150,120 |
| 2026-03-05 | 181.22 | 183.69 | 177.85 | 180.75 | 179.41 | 1,734,574 |
| 2026-03-04 | 181.29 | 184.82 | 180.51 | 183.11 | 181.76 | 1,441,936 |
| 2026-03-03 | 184.47 | 184.85 | 176.71 | 181.58 | 180.24 | 1,707,472 |
| 2026-03-02 | 188.43 | 189.50 | 182.00 | 187.28 | 185.90 | 1,271,737 |
| 2026-02-27 | 185.69 | 192.00 | 184.06 | 190.54 | 189.13 | 2,346,525 |
| 2026-02-26 | 178.85 | 187.44 | 177.75 | 186.83 | 185.45 | 1,925,583 |
| 2026-02-25 | 177.80 | 179.18 | 175.25 | 176.06 | 174.76 | 1,894,482 |
| 2026-02-24 | 180.50 | 180.89 | 173.27 | 174.64 | 173.35 | 2,041,824 |
| 2026-02-23 | 188.88 | 189.62 | 180.83 | 181.16 | 179.82 | 1,259,986 |
| 2026-02-20 | 190.55 | 191.81 | 187.50 | 189.83 | 188.43 | 1,582,487 |
| 2026-02-19 | 187.86 | 192.02 | 183.67 | 190.50 | 189.09 | 1,653,771 |
| 2026-02-18 | 185.28 | 187.97 | 183.05 | 187.12 | 185.74 | 1,415,872 |
| 2026-02-17 | 184.28 | 187.65 | 183.00 | 184.99 | 183.62 | 1,988,056 |
| 2026-02-13 | 178.84 | 184.50 | 178.42 | 184.10 | 182.74 | 2,740,732 |
| 2026-02-12 | 172.70 | 181.79 | 170.50 | 178.83 | 177.51 | 3,327,029 |
| 2026-02-11 | 170.96 | 182.92 | 169.61 | 175.40 | 174.10 | 6,919,293 |
| 2026-02-10 | 189.57 | 191.56 | 180.89 | 181.30 | 179.96 | 4,244,766 |
| 2026-02-09 | 192.98 | 195.20 | 188.67 | 189.49 | 188.09 | 2,228,186 |
| 2026-02-06 | 189.23 | 196.75 | 189.23 | 193.94 | 192.51 | 1,986,373 |
| 2026-02-05 | 191.77 | 196.20 | 189.81 | 193.55 | 192.12 | 2,019,759 |
| 2026-02-04 | 190.03 | 196.34 | 190.00 | 192.07 | 190.65 | 2,104,051 |
| 2026-02-03 | 187.04 | 193.41 | 186.95 | 193.02 | 191.59 | 2,541,806 |
| 2026-02-02 | 188.81 | 192.39 | 186.00 | 187.20 | 185.82 | 2,819,766 |
| 2026-01-30 | 194.77 | 197.50 | 192.40 | 195.20 | 193.76 | 3,220,371 |
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.