Humana Inc historical data

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

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

← NewerPage 3 of 79 · 4,728 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.