Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 256.76 | 267.42 | 255.64 | 266.68 | 262.89 | 1,678,450 |
| 2025-08-07 | 257.53 | 259.00 | 252.55 | 256.14 | 252.50 | 850,519 |
| 2025-08-06 | 253.46 | 259.46 | 252.43 | 256.62 | 252.97 | 1,263,459 |
| 2025-08-05 | 244.93 | 258.89 | 244.10 | 254.47 | 250.85 | 1,936,939 |
| 2025-08-04 | 248.83 | 250.66 | 245.35 | 247.35 | 243.83 | 1,316,343 |
| 2025-08-01 | 249.51 | 252.00 | 244.83 | 247.26 | 243.74 | 1,756,131 |
| 2025-07-31 | 260.13 | 261.47 | 247.95 | 249.87 | 246.32 | 3,140,934 |
| 2025-07-30 | 249.59 | 265.25 | 240.84 | 261.47 | 257.75 | 6,384,024 |
| 2025-07-29 | 229.82 | 237.28 | 227.51 | 232.62 | 229.31 | 2,089,086 |
| 2025-07-28 | 237.10 | 239.43 | 231.10 | 231.52 | 228.23 | 1,791,839 |
| 2025-07-25 | 231.10 | 239.82 | 231.10 | 237.98 | 234.59 | 1,569,779 |
| 2025-07-24 | 234.75 | 237.74 | 227.96 | 229.21 | 225.95 | 1,234,973 |
| 2025-07-23 | 235.45 | 237.29 | 230.63 | 237.12 | 233.75 | 1,915,250 |
| 2025-07-22 | 224.05 | 231.93 | 223.91 | 231.12 | 227.83 | 1,622,756 |
| 2025-07-21 | 223.75 | 226.70 | 220.96 | 223.43 | 220.25 | 2,139,349 |
| 2025-07-18 | 222.95 | 224.17 | 206.87 | 220.41 | 217.27 | 4,320,072 |
| 2025-07-17 | 225.24 | 227.72 | 216.65 | 223.55 | 220.37 | 1,775,756 |
| 2025-07-16 | 222.50 | 227.34 | 221.21 | 226.56 | 223.34 | 1,097,299 |
| 2025-07-15 | 227.86 | 229.80 | 221.27 | 221.90 | 218.74 | 1,469,616 |
| 2025-07-14 | 230.80 | 230.80 | 226.57 | 227.46 | 224.22 | 1,233,964 |
| 2025-07-11 | 229.40 | 231.84 | 228.46 | 230.67 | 227.39 | 1,077,823 |
| 2025-07-10 | 234.56 | 236.89 | 231.44 | 232.18 | 228.88 | 1,183,997 |
| 2025-07-09 | 236.75 | 237.76 | 233.73 | 236.70 | 233.33 | 770,682 |
| 2025-07-08 | 237.21 | 239.79 | 234.72 | 237.49 | 234.11 | 912,172 |
| 2025-07-07 | 239.00 | 239.05 | 234.38 | 237.21 | 233.84 | 1,367,228 |
| 2025-07-03 | 246.63 | 246.63 | 238.07 | 239.68 | 236.27 | 960,833 |
| 2025-07-02 | 248.19 | 250.82 | 241.81 | 243.79 | 240.32 | 2,587,235 |
| 2025-07-01 | 241.82 | 252.88 | 241.82 | 252.58 | 248.99 | 1,455,987 |
| 2025-06-30 | 241.07 | 244.69 | 240.94 | 244.48 | 241.00 | 1,232,934 |
| 2025-06-27 | 238.89 | 244.18 | 238.89 | 241.88 | 238.44 | 1,755,423 |
| 2025-06-26 | 239.19 | 243.43 | 238.33 | 239.90 | 235.62 | 1,097,062 |
| 2025-06-25 | 238.97 | 241.04 | 236.60 | 238.51 | 234.25 | 1,346,190 |
| 2025-06-24 | 235.09 | 239.56 | 233.28 | 238.79 | 234.53 | 1,281,283 |
| 2025-06-23 | 239.01 | 240.58 | 233.65 | 234.66 | 230.47 | 1,826,818 |
| 2025-06-20 | 243.81 | 246.40 | 239.31 | 239.62 | 235.34 | 2,045,560 |
| 2025-06-18 | 242.34 | 245.88 | 239.94 | 243.40 | 239.05 | 1,686,258 |
| 2025-06-17 | 234.44 | 244.92 | 234.44 | 241.45 | 237.14 | 3,163,986 |
| 2025-06-16 | 236.71 | 236.91 | 229.23 | 235.39 | 231.19 | 2,307,118 |
| 2025-06-13 | 232.34 | 236.43 | 231.19 | 235.26 | 231.06 | 1,512,932 |
| 2025-06-12 | 230.59 | 235.08 | 227.76 | 234.96 | 230.76 | 1,419,525 |
| 2025-06-11 | 231.24 | 237.82 | 231.04 | 231.74 | 227.60 | 1,293,531 |
| 2025-06-10 | 233.76 | 235.98 | 231.21 | 231.98 | 227.84 | 1,137,707 |
| 2025-06-09 | 232.00 | 236.32 | 231.00 | 233.07 | 228.91 | 1,251,927 |
| 2025-06-06 | 230.67 | 232.08 | 227.41 | 230.70 | 226.58 | 3,453,625 |
| 2025-06-05 | 230.73 | 233.77 | 225.85 | 227.16 | 223.10 | 1,708,863 |
| 2025-06-04 | 233.44 | 236.56 | 230.63 | 230.83 | 226.71 | 1,106,097 |
| 2025-06-03 | 229.55 | 235.30 | 227.11 | 233.42 | 229.25 | 1,129,442 |
| 2025-06-02 | 232.32 | 232.85 | 225.95 | 231.39 | 227.26 | 1,300,502 |
| 2025-05-30 | 229.59 | 233.85 | 228.37 | 233.13 | 228.97 | 2,524,816 |
| 2025-05-29 | 229.21 | 231.39 | 226.11 | 230.08 | 225.97 | 1,283,603 |
| 2025-05-28 | 227.00 | 232.56 | 226.67 | 227.79 | 223.72 | 1,581,123 |
| 2025-05-27 | 226.51 | 227.69 | 221.00 | 226.61 | 222.56 | 1,555,476 |
| 2025-05-23 | 227.62 | 229.01 | 222.22 | 224.93 | 220.91 | 1,674,901 |
| 2025-05-22 | 231.60 | 238.30 | 226.10 | 227.14 | 223.08 | 3,009,069 |
| 2025-05-21 | 249.78 | 253.97 | 245.70 | 245.77 | 241.38 | 1,554,558 |
| 2025-05-20 | 249.00 | 255.87 | 246.48 | 255.31 | 250.75 | 1,878,852 |
| 2025-05-19 | 245.00 | 248.13 | 239.66 | 247.34 | 242.92 | 2,095,672 |
| 2025-05-16 | 229.74 | 239.13 | 228.00 | 237.96 | 233.71 | 2,571,970 |
| 2025-05-15 | 225.35 | 227.60 | 212.45 | 227.47 | 223.41 | 4,230,023 |
| 2025-05-14 | 234.93 | 234.98 | 228.43 | 230.47 | 226.35 | 2,532,322 |
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.