Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 244.43 | 244.43 | 228.57 | 228.89 | 224.80 | 3,848,469 |
| 2025-05-12 | 250.72 | 255.60 | 247.55 | 252.86 | 248.34 | 1,425,159 |
| 2025-05-09 | 253.35 | 254.16 | 248.60 | 249.53 | 245.07 | 1,088,225 |
| 2025-05-08 | 252.74 | 256.11 | 251.50 | 253.35 | 248.83 | 1,234,887 |
| 2025-05-07 | 254.87 | 254.87 | 250.00 | 253.12 | 248.60 | 782,897 |
| 2025-05-06 | 255.07 | 258.00 | 250.79 | 251.77 | 247.27 | 985,553 |
| 2025-05-05 | 256.98 | 260.03 | 256.05 | 256.69 | 252.11 | 1,348,335 |
| 2025-05-02 | 258.87 | 260.20 | 254.14 | 258.48 | 253.86 | 1,740,141 |
| 2025-05-01 | 264.19 | 267.01 | 255.60 | 256.04 | 251.47 | 1,755,610 |
| 2025-04-30 | 273.45 | 276.14 | 254.50 | 262.24 | 257.56 | 3,489,061 |
| 2025-04-29 | 264.52 | 264.52 | 257.94 | 259.36 | 254.73 | 2,472,514 |
| 2025-04-28 | 264.22 | 266.66 | 260.02 | 263.20 | 258.50 | 1,717,289 |
| 2025-04-25 | 266.11 | 267.31 | 262.01 | 264.40 | 259.68 | 1,097,955 |
| 2025-04-24 | 261.39 | 268.01 | 259.75 | 267.83 | 263.05 | 1,061,170 |
| 2025-04-23 | 259.34 | 266.34 | 255.21 | 263.61 | 258.90 | 1,092,431 |
| 2025-04-22 | 248.15 | 259.21 | 246.83 | 258.92 | 254.30 | 1,340,743 |
| 2025-04-21 | 262.51 | 264.18 | 243.65 | 245.91 | 241.52 | 2,050,617 |
| 2025-04-17 | 256.96 | 270.32 | 256.04 | 264.48 | 259.76 | 3,670,510 |
| 2025-04-16 | 286.16 | 291.33 | 282.00 | 285.61 | 280.51 | 1,338,437 |
| 2025-04-15 | 286.64 | 288.66 | 280.31 | 286.78 | 281.66 | 1,150,861 |
| 2025-04-14 | 296.00 | 298.00 | 281.86 | 284.82 | 279.73 | 1,473,643 |
| 2025-04-11 | 289.99 | 296.26 | 284.90 | 295.04 | 289.77 | 1,674,703 |
| 2025-04-10 | 286.59 | 293.88 | 279.45 | 290.25 | 285.07 | 2,277,711 |
| 2025-04-09 | 281.86 | 290.88 | 270.84 | 285.53 | 280.43 | 2,653,585 |
| 2025-04-08 | 292.12 | 292.74 | 274.62 | 281.95 | 276.91 | 4,637,924 |
| 2025-04-07 | 247.33 | 256.39 | 242.22 | 254.71 | 250.16 | 1,838,800 |
| 2025-04-04 | 263.59 | 270.71 | 253.09 | 253.77 | 249.24 | 2,435,104 |
| 2025-04-03 | 262.69 | 274.93 | 261.96 | 265.48 | 260.74 | 1,808,784 |
| 2025-04-02 | 262.75 | 265.80 | 261.00 | 265.80 | 261.05 | 1,117,484 |
| 2025-04-01 | 265.08 | 268.24 | 261.90 | 264.74 | 260.01 | 927,243 |
| 2025-03-31 | 263.36 | 267.00 | 260.75 | 264.60 | 259.87 | 1,201,515 |
| 2025-03-28 | 269.96 | 271.68 | 263.41 | 264.58 | 259.85 | 967,920 |
| 2025-03-27 | 271.34 | 274.84 | 267.31 | 270.38 | 264.68 | 1,284,387 |
| 2025-03-26 | 274.80 | 275.35 | 266.66 | 270.48 | 264.78 | 822,579 |
| 2025-03-25 | 272.47 | 274.00 | 268.96 | 273.77 | 268.00 | 1,392,707 |
| 2025-03-24 | 266.10 | 272.74 | 265.57 | 271.72 | 265.99 | 1,252,837 |
| 2025-03-21 | 266.14 | 269.31 | 263.23 | 266.17 | 260.56 | 1,963,626 |
| 2025-03-20 | 266.58 | 268.50 | 265.00 | 266.83 | 261.21 | 1,069,984 |
| 2025-03-19 | 268.43 | 269.66 | 264.18 | 267.34 | 261.71 | 1,614,193 |
| 2025-03-18 | 265.13 | 271.39 | 263.86 | 269.78 | 264.09 | 1,632,637 |
| 2025-03-17 | 255.73 | 265.63 | 254.07 | 264.41 | 258.84 | 1,103,942 |
| 2025-03-14 | 254.68 | 259.25 | 251.24 | 252.88 | 247.55 | 1,331,435 |
| 2025-03-13 | 247.99 | 252.92 | 245.00 | 251.73 | 246.42 | 1,074,953 |
| 2025-03-12 | 250.23 | 252.86 | 247.00 | 249.11 | 243.86 | 1,150,879 |
| 2025-03-11 | 252.16 | 255.14 | 247.89 | 250.20 | 244.93 | 1,387,815 |
| 2025-03-10 | 258.51 | 263.67 | 249.02 | 251.25 | 245.95 | 2,108,547 |
| 2025-03-07 | 262.42 | 268.50 | 259.13 | 259.76 | 254.29 | 1,553,129 |
| 2025-03-06 | 261.60 | 267.35 | 260.01 | 265.76 | 260.16 | 1,434,814 |
| 2025-03-05 | 262.58 | 264.84 | 259.10 | 262.12 | 256.60 | 1,033,835 |
| 2025-03-04 | 260.51 | 266.44 | 259.39 | 262.78 | 257.24 | 1,316,985 |
| 2025-03-03 | 270.72 | 272.78 | 260.90 | 261.54 | 256.03 | 1,561,165 |
| 2025-02-28 | 260.39 | 271.28 | 260.39 | 270.42 | 264.72 | 2,250,687 |
| 2025-02-27 | 259.04 | 263.19 | 256.79 | 261.44 | 255.93 | 1,448,495 |
| 2025-02-26 | 257.66 | 259.05 | 252.25 | 255.07 | 249.69 | 1,490,924 |
| 2025-02-25 | 254.93 | 259.73 | 248.80 | 259.27 | 253.81 | 1,770,962 |
| 2025-02-24 | 258.03 | 259.88 | 253.85 | 255.00 | 249.63 | 1,721,542 |
| 2025-02-21 | 258.00 | 264.00 | 253.15 | 255.91 | 250.52 | 2,863,161 |
| 2025-02-20 | 263.34 | 272.13 | 262.08 | 271.30 | 265.58 | 1,037,837 |
| 2025-02-19 | 256.55 | 265.92 | 255.12 | 265.52 | 259.92 | 1,233,336 |
| 2025-02-18 | 252.91 | 259.17 | 251.09 | 257.24 | 251.82 | 1,418,988 |
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.