Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 254.00 | 258.31 | 249.88 | 253.83 | 248.48 | 2,386,589 |
| 2025-02-13 | 261.99 | 263.25 | 251.98 | 252.88 | 247.55 | 1,734,988 |
| 2025-02-12 | 259.40 | 268.36 | 258.47 | 260.03 | 254.55 | 2,649,884 |
| 2025-02-11 | 273.63 | 273.63 | 242.75 | 257.34 | 251.92 | 4,535,180 |
| 2025-02-10 | 272.74 | 272.74 | 259.07 | 266.80 | 261.18 | 3,030,543 |
| 2025-02-07 | 279.58 | 281.54 | 273.21 | 274.33 | 268.55 | 985,014 |
| 2025-02-06 | 289.24 | 291.65 | 277.34 | 279.58 | 273.69 | 1,523,485 |
| 2025-02-05 | 294.90 | 295.35 | 286.47 | 290.53 | 284.41 | 1,102,586 |
| 2025-02-04 | 290.07 | 297.56 | 286.24 | 295.53 | 289.30 | 1,577,055 |
| 2025-02-03 | 291.23 | 295.61 | 289.96 | 293.00 | 286.82 | 1,555,873 |
| 2025-01-31 | 296.00 | 297.00 | 292.71 | 293.23 | 287.05 | 1,250,795 |
| 2025-01-30 | 292.85 | 298.01 | 288.71 | 296.91 | 290.65 | 1,196,022 |
| 2025-01-29 | 302.34 | 304.87 | 292.10 | 294.23 | 288.03 | 1,252,852 |
| 2025-01-28 | 296.70 | 303.96 | 296.50 | 303.11 | 296.72 | 1,134,420 |
| 2025-01-27 | 298.15 | 303.65 | 296.75 | 297.76 | 291.48 | 2,177,884 |
| 2025-01-24 | 291.60 | 298.50 | 289.82 | 294.63 | 288.42 | 1,216,051 |
| 2025-01-23 | 289.66 | 307.28 | 282.16 | 293.80 | 287.61 | 5,077,615 |
| 2025-01-22 | 281.13 | 285.87 | 278.29 | 284.92 | 278.92 | 908,380 |
| 2025-01-21 | 283.15 | 284.95 | 280.36 | 284.67 | 278.67 | 958,727 |
| 2025-01-17 | 275.40 | 287.06 | 270.86 | 282.63 | 276.67 | 1,835,540 |
| 2025-01-16 | 275.01 | 279.32 | 268.44 | 275.80 | 269.99 | 1,600,290 |
| 2025-01-15 | 280.75 | 284.37 | 279.27 | 279.49 | 273.60 | 1,204,698 |
| 2025-01-14 | 283.51 | 288.30 | 281.20 | 282.63 | 276.67 | 1,092,777 |
| 2025-01-13 | 281.85 | 290.67 | 278.95 | 287.36 | 281.30 | 1,989,194 |
| 2025-01-10 | 268.00 | 275.50 | 267.12 | 269.04 | 263.37 | 1,660,791 |
| 2025-01-08 | 266.62 | 268.91 | 260.45 | 268.13 | 262.48 | 892,297 |
| 2025-01-07 | 265.85 | 271.46 | 265.03 | 267.21 | 261.58 | 976,848 |
| 2025-01-06 | 263.89 | 271.36 | 263.18 | 264.29 | 258.72 | 1,736,896 |
| 2025-01-03 | 253.49 | 265.82 | 251.70 | 262.47 | 256.94 | 1,373,935 |
| 2025-01-02 | 256.96 | 259.09 | 252.00 | 252.65 | 247.33 | 878,531 |
| 2024-12-31 | 253.87 | 258.57 | 251.29 | 253.71 | 248.36 | 873,888 |
| 2024-12-30 | 253.60 | 256.35 | 250.50 | 254.26 | 248.04 | 951,197 |
| 2024-12-27 | 254.00 | 257.37 | 253.00 | 255.64 | 249.38 | 1,050,064 |
| 2024-12-26 | 254.44 | 258.37 | 253.59 | 256.14 | 249.87 | 846,910 |
| 2024-12-24 | 254.30 | 256.65 | 252.48 | 255.52 | 249.26 | 483,239 |
| 2024-12-23 | 247.27 | 256.50 | 244.51 | 255.74 | 249.48 | 2,089,754 |
| 2024-12-20 | 235.34 | 252.54 | 234.66 | 247.10 | 241.05 | 4,223,637 |
| 2024-12-19 | 237.93 | 240.00 | 231.65 | 235.78 | 230.01 | 2,424,575 |
| 2024-12-18 | 237.18 | 242.40 | 235.50 | 239.85 | 233.98 | 2,677,863 |
| 2024-12-17 | 258.41 | 260.21 | 233.00 | 233.89 | 228.16 | 5,641,336 |
| 2024-12-16 | 271.75 | 276.12 | 257.39 | 260.46 | 254.08 | 3,129,628 |
| 2024-12-13 | 271.79 | 274.22 | 269.13 | 274.12 | 267.41 | 1,383,466 |
| 2024-12-12 | 278.00 | 279.91 | 272.74 | 272.78 | 266.10 | 1,666,300 |
| 2024-12-11 | 283.21 | 288.16 | 275.63 | 278.20 | 271.39 | 1,812,835 |
| 2024-12-10 | 287.01 | 290.75 | 284.78 | 285.82 | 278.82 | 1,131,446 |
| 2024-12-09 | 282.31 | 288.99 | 281.87 | 286.24 | 279.23 | 1,125,594 |
| 2024-12-06 | 284.60 | 284.60 | 274.53 | 281.73 | 274.83 | 1,751,061 |
| 2024-12-05 | 288.44 | 288.44 | 281.91 | 283.06 | 276.13 | 1,081,313 |
| 2024-12-04 | 289.75 | 291.13 | 283.26 | 288.08 | 281.03 | 1,269,710 |
| 2024-12-03 | 290.97 | 294.91 | 286.82 | 291.13 | 284.00 | 1,046,060 |
| 2024-12-02 | 296.00 | 297.04 | 291.68 | 293.13 | 285.95 | 1,261,279 |
| 2024-11-29 | 294.92 | 298.92 | 294.85 | 296.38 | 289.12 | 533,889 |
| 2024-11-27 | 296.67 | 299.19 | 294.96 | 296.68 | 289.42 | 995,819 |
| 2024-11-26 | 304.00 | 304.00 | 294.47 | 295.59 | 288.35 | 1,555,989 |
| 2024-11-25 | 312.00 | 313.00 | 303.63 | 304.18 | 296.73 | 2,656,941 |
| 2024-11-22 | 296.00 | 303.03 | 295.41 | 298.11 | 290.81 | 1,450,563 |
| 2024-11-21 | 293.21 | 296.52 | 291.63 | 295.71 | 288.47 | 1,214,847 |
| 2024-11-20 | 283.23 | 295.72 | 282.50 | 293.97 | 286.77 | 2,286,853 |
| 2024-11-19 | 270.10 | 278.37 | 268.41 | 277.78 | 270.98 | 1,447,478 |
| 2024-11-18 | 275.00 | 279.43 | 270.81 | 271.35 | 264.71 | 1,929,880 |
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.