Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 195.97 | 197.78 | 193.22 | 196.67 | 195.22 | 3,255,295 |
| 2026-01-28 | 206.75 | 207.99 | 191.39 | 194.01 | 192.58 | 8,300,150 |
| 2026-01-27 | 219.98 | 223.00 | 206.21 | 207.93 | 206.39 | 10,459,180 |
| 2026-01-26 | 264.85 | 269.09 | 261.47 | 263.63 | 261.68 | 1,707,780 |
| 2026-01-23 | 265.05 | 269.19 | 264.00 | 266.50 | 264.53 | 1,268,557 |
| 2026-01-22 | 270.85 | 274.72 | 265.00 | 266.29 | 264.32 | 1,096,065 |
| 2026-01-21 | 270.17 | 271.56 | 265.17 | 270.67 | 268.67 | 1,255,490 |
| 2026-01-20 | 271.31 | 279.58 | 267.89 | 268.00 | 266.02 | 1,537,272 |
| 2026-01-16 | 282.44 | 283.08 | 271.57 | 273.28 | 271.26 | 885,654 |
| 2026-01-15 | 274.70 | 285.61 | 269.21 | 283.95 | 281.85 | 976,925 |
| 2026-01-14 | 273.17 | 278.47 | 272.78 | 274.14 | 272.11 | 941,603 |
| 2026-01-13 | 276.44 | 277.96 | 272.86 | 273.96 | 271.93 | 441,603 |
| 2026-01-12 | 276.73 | 277.11 | 271.73 | 276.59 | 274.54 | 719,029 |
| 2026-01-09 | 279.49 | 280.83 | 276.74 | 276.85 | 274.80 | 610,616 |
| 2026-01-08 | 276.68 | 282.71 | 275.59 | 277.57 | 275.52 | 750,394 |
| 2026-01-07 | 276.56 | 278.88 | 273.66 | 275.06 | 273.03 | 737,159 |
| 2026-01-06 | 274.85 | 284.44 | 274.67 | 279.84 | 277.77 | 1,014,741 |
| 2026-01-05 | 264.60 | 277.68 | 263.29 | 275.80 | 273.76 | 1,214,868 |
| 2026-01-02 | 256.04 | 266.00 | 256.04 | 264.48 | 262.52 | 1,443,188 |
| 2025-12-31 | 258.37 | 261.63 | 256.11 | 256.13 | 254.24 | 617,617 |
| 2025-12-30 | 258.09 | 261.22 | 257.43 | 259.05 | 257.13 | 598,720 |
| 2025-12-29 | 258.61 | 260.00 | 257.10 | 258.34 | 256.43 | 901,448 |
| 2025-12-26 | 258.26 | 259.02 | 254.38 | 258.83 | 256.92 | 557,276 |
| 2025-12-24 | 258.17 | 259.25 | 256.67 | 259.25 | 256.45 | 365,429 |
| 2025-12-23 | 256.50 | 258.11 | 255.58 | 257.12 | 254.35 | 924,799 |
| 2025-12-22 | 255.99 | 263.00 | 255.99 | 257.68 | 254.90 | 1,111,718 |
| 2025-12-19 | 259.84 | 262.73 | 258.26 | 259.40 | 256.60 | 1,860,135 |
| 2025-12-18 | 259.30 | 266.70 | 257.41 | 260.67 | 257.86 | 1,301,972 |
| 2025-12-17 | 257.47 | 266.08 | 256.35 | 260.28 | 257.47 | 1,081,930 |
| 2025-12-16 | 268.12 | 270.35 | 256.05 | 258.16 | 255.38 | 3,000,183 |
| 2025-12-15 | 268.83 | 274.93 | 265.38 | 274.74 | 271.78 | 2,028,861 |
| 2025-12-12 | 267.36 | 274.99 | 267.23 | 268.45 | 265.56 | 1,130,742 |
| 2025-12-11 | 256.63 | 271.19 | 254.71 | 266.49 | 263.62 | 1,902,247 |
| 2025-12-10 | 249.26 | 256.84 | 247.53 | 256.66 | 253.89 | 1,046,980 |
| 2025-12-09 | 255.66 | 258.65 | 249.83 | 250.39 | 247.69 | 970,674 |
| 2025-12-08 | 260.00 | 262.33 | 256.22 | 256.39 | 253.63 | 1,282,147 |
| 2025-12-05 | 262.52 | 264.80 | 256.14 | 257.85 | 255.07 | 1,627,163 |
| 2025-12-04 | 255.50 | 257.48 | 251.03 | 253.02 | 250.29 | 2,097,377 |
| 2025-12-03 | 242.78 | 258.34 | 241.60 | 256.92 | 254.15 | 2,531,071 |
| 2025-12-02 | 242.09 | 244.00 | 238.81 | 241.96 | 239.35 | 1,696,598 |
| 2025-12-01 | 246.00 | 246.77 | 241.81 | 242.23 | 239.62 | 1,623,567 |
| 2025-11-28 | 246.19 | 247.26 | 242.81 | 245.77 | 243.12 | 621,850 |
| 2025-11-26 | 237.64 | 246.17 | 235.56 | 245.99 | 243.34 | 1,993,578 |
| 2025-11-25 | 228.40 | 238.13 | 228.40 | 237.88 | 235.31 | 2,181,993 |
| 2025-11-24 | 229.51 | 229.85 | 222.04 | 229.20 | 226.73 | 2,121,129 |
| 2025-11-21 | 223.38 | 231.76 | 221.50 | 227.10 | 224.65 | 1,779,659 |
| 2025-11-20 | 231.98 | 233.58 | 222.80 | 223.29 | 220.88 | 1,442,785 |
| 2025-11-19 | 237.88 | 239.09 | 226.81 | 228.90 | 226.43 | 1,493,304 |
| 2025-11-18 | 232.94 | 238.92 | 230.81 | 234.10 | 231.58 | 1,423,355 |
| 2025-11-17 | 236.50 | 239.00 | 233.29 | 234.11 | 231.59 | 1,261,715 |
| 2025-11-14 | 235.36 | 237.44 | 230.71 | 237.12 | 234.56 | 1,540,455 |
| 2025-11-13 | 240.50 | 242.92 | 236.05 | 236.74 | 234.19 | 1,457,142 |
| 2025-11-12 | 243.71 | 246.72 | 240.42 | 240.48 | 237.89 | 1,829,035 |
| 2025-11-11 | 239.98 | 245.50 | 238.50 | 243.47 | 240.84 | 1,492,141 |
| 2025-11-10 | 248.14 | 249.51 | 237.64 | 238.42 | 235.85 | 1,974,395 |
| 2025-11-07 | 251.01 | 256.23 | 248.58 | 252.04 | 249.32 | 1,472,385 |
| 2025-11-06 | 261.76 | 264.41 | 250.83 | 251.11 | 248.40 | 2,465,891 |
| 2025-11-05 | 260.74 | 265.70 | 251.16 | 264.94 | 262.08 | 3,485,442 |
| 2025-11-04 | 279.89 | 284.27 | 276.70 | 281.87 | 278.83 | 1,413,508 |
| 2025-11-03 | 277.99 | 280.76 | 271.41 | 279.92 | 276.90 | 1,295,263 |
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.