Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 277.99 | 280.76 | 271.41 | 279.92 | 276.90 | 1,295,263 |
| 2025-10-31 | 285.70 | 287.15 | 277.60 | 278.19 | 275.19 | 1,782,774 |
| 2025-10-30 | 293.00 | 293.85 | 284.00 | 285.61 | 282.53 | 1,791,132 |
| 2025-10-29 | 293.88 | 296.49 | 291.34 | 292.67 | 289.51 | 1,337,263 |
| 2025-10-28 | 297.21 | 299.68 | 288.01 | 294.80 | 291.62 | 1,329,379 |
| 2025-10-27 | 290.44 | 294.56 | 290.32 | 292.34 | 289.19 | 1,027,314 |
| 2025-10-24 | 291.03 | 292.00 | 287.65 | 290.65 | 287.52 | 791,956 |
| 2025-10-23 | 283.38 | 293.14 | 280.70 | 291.30 | 288.16 | 881,696 |
| 2025-10-22 | 295.00 | 295.20 | 287.30 | 287.72 | 284.62 | 972,340 |
| 2025-10-21 | 284.67 | 295.49 | 281.93 | 295.20 | 292.02 | 1,909,959 |
| 2025-10-20 | 275.65 | 284.04 | 275.65 | 284.00 | 280.94 | 1,071,661 |
| 2025-10-17 | 266.00 | 279.14 | 266.00 | 275.01 | 272.04 | 2,142,812 |
| 2025-10-16 | 262.17 | 267.38 | 261.20 | 267.28 | 264.40 | 1,520,958 |
| 2025-10-15 | 260.60 | 262.51 | 256.69 | 262.17 | 259.34 | 1,422,814 |
| 2025-10-14 | 266.12 | 268.00 | 257.94 | 261.61 | 258.79 | 2,745,356 |
| 2025-10-13 | 280.24 | 281.00 | 270.35 | 271.00 | 268.08 | 1,671,970 |
| 2025-10-10 | 285.97 | 285.99 | 275.93 | 280.22 | 277.20 | 1,610,519 |
| 2025-10-09 | 301.02 | 301.02 | 290.06 | 290.60 | 287.47 | 948,279 |
| 2025-10-08 | 295.67 | 302.79 | 293.43 | 298.04 | 294.83 | 1,551,415 |
| 2025-10-07 | 298.29 | 298.75 | 290.79 | 295.25 | 292.07 | 1,787,426 |
| 2025-10-06 | 284.41 | 296.25 | 283.00 | 295.20 | 292.02 | 2,777,760 |
| 2025-10-03 | 256.48 | 287.51 | 255.01 | 283.72 | 280.66 | 4,476,322 |
| 2025-10-02 | 246.22 | 266.87 | 239.00 | 256.62 | 253.85 | 5,300,539 |
| 2025-10-01 | 259.96 | 261.78 | 244.46 | 246.77 | 244.11 | 2,802,407 |
| 2025-09-30 | 253.67 | 261.91 | 253.67 | 260.17 | 257.36 | 1,603,191 |
| 2025-09-29 | 255.38 | 256.10 | 252.45 | 255.23 | 252.48 | 1,184,601 |
| 2025-09-26 | 256.20 | 257.93 | 253.16 | 254.95 | 252.20 | 1,255,938 |
| 2025-09-25 | 262.00 | 263.29 | 252.68 | 254.43 | 250.81 | 2,208,600 |
| 2025-09-24 | 257.72 | 263.40 | 257.72 | 261.97 | 258.24 | 1,569,133 |
| 2025-09-23 | 257.53 | 262.63 | 256.29 | 258.32 | 254.65 | 1,613,056 |
| 2025-09-22 | 250.80 | 258.58 | 248.50 | 257.87 | 254.20 | 1,927,351 |
| 2025-09-19 | 263.69 | 263.69 | 250.24 | 252.66 | 249.07 | 4,957,837 |
| 2025-09-18 | 270.24 | 272.00 | 264.80 | 264.86 | 261.09 | 1,355,421 |
| 2025-09-17 | 273.00 | 273.85 | 267.66 | 269.39 | 265.56 | 1,492,349 |
| 2025-09-16 | 272.00 | 273.50 | 264.84 | 272.32 | 268.45 | 2,637,357 |
| 2025-09-15 | 275.30 | 276.90 | 271.10 | 275.42 | 271.50 | 1,277,628 |
| 2025-09-12 | 276.99 | 279.94 | 274.20 | 276.44 | 272.51 | 1,138,456 |
| 2025-09-11 | 275.71 | 282.49 | 271.03 | 278.72 | 274.76 | 2,057,357 |
| 2025-09-10 | 270.01 | 273.87 | 254.00 | 273.58 | 269.69 | 4,315,995 |
| 2025-09-09 | 312.14 | 314.54 | 271.20 | 273.02 | 269.14 | 4,843,978 |
| 2025-09-08 | 309.90 | 311.59 | 302.77 | 310.38 | 305.97 | 1,147,615 |
| 2025-09-05 | 311.46 | 315.35 | 306.53 | 307.92 | 303.54 | 1,504,675 |
| 2025-09-04 | 310.93 | 313.71 | 308.02 | 312.00 | 307.56 | 1,621,339 |
| 2025-09-03 | 308.91 | 314.28 | 306.14 | 311.98 | 307.54 | 1,739,435 |
| 2025-09-02 | 304.59 | 314.28 | 303.01 | 310.06 | 305.65 | 1,966,081 |
| 2025-08-29 | 297.56 | 304.07 | 297.00 | 303.66 | 299.34 | 1,100,151 |
| 2025-08-28 | 297.24 | 299.81 | 294.30 | 297.89 | 293.65 | 997,492 |
| 2025-08-27 | 298.30 | 301.32 | 296.44 | 297.26 | 293.03 | 859,304 |
| 2025-08-26 | 296.77 | 300.78 | 295.00 | 298.87 | 294.62 | 1,010,565 |
| 2025-08-25 | 299.59 | 300.50 | 295.00 | 297.20 | 292.97 | 880,150 |
| 2025-08-22 | 296.85 | 301.62 | 295.90 | 299.51 | 295.25 | 1,615,932 |
| 2025-08-21 | 290.28 | 296.74 | 288.28 | 294.47 | 290.28 | 1,496,161 |
| 2025-08-20 | 288.30 | 290.17 | 285.41 | 290.00 | 285.88 | 1,247,813 |
| 2025-08-19 | 286.68 | 292.03 | 285.21 | 288.25 | 284.15 | 1,534,237 |
| 2025-08-18 | 289.36 | 290.87 | 287.00 | 287.19 | 283.10 | 1,298,136 |
| 2025-08-15 | 287.20 | 290.65 | 284.62 | 286.39 | 282.32 | 1,738,781 |
| 2025-08-14 | 280.82 | 283.90 | 279.09 | 281.34 | 277.34 | 1,144,794 |
| 2025-08-13 | 276.52 | 283.49 | 275.32 | 281.99 | 277.98 | 2,064,536 |
| 2025-08-12 | 266.95 | 275.63 | 265.85 | 274.94 | 271.03 | 1,547,209 |
| 2025-08-11 | 267.25 | 271.94 | 265.00 | 266.67 | 262.88 | 1,749,499 |
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.