Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 284.60 | 284.60 | 274.59 | 275.67 | 268.92 | 1,842,901 |
| 2024-11-14 | 286.08 | 289.21 | 280.33 | 283.14 | 276.21 | 2,049,047 |
| 2024-11-13 | 278.98 | 291.09 | 277.26 | 289.42 | 282.33 | 2,191,327 |
| 2024-11-12 | 283.30 | 285.99 | 274.25 | 280.06 | 273.20 | 1,684,661 |
| 2024-11-11 | 273.00 | 283.60 | 270.72 | 282.44 | 275.53 | 2,213,507 |
| 2024-11-08 | 288.71 | 293.26 | 286.00 | 288.12 | 281.07 | 1,691,681 |
| 2024-11-07 | 288.48 | 297.50 | 285.48 | 287.76 | 280.71 | 2,492,848 |
| 2024-11-06 | 290.26 | 290.71 | 278.02 | 288.51 | 281.45 | 5,199,686 |
| 2024-11-05 | 256.20 | 261.93 | 252.21 | 260.60 | 254.22 | 1,460,891 |
| 2024-11-04 | 260.90 | 262.09 | 251.83 | 255.55 | 249.29 | 1,910,965 |
| 2024-11-01 | 259.07 | 265.00 | 258.17 | 260.71 | 254.33 | 1,424,246 |
| 2024-10-31 | 257.40 | 265.48 | 256.00 | 257.83 | 251.52 | 1,865,168 |
| 2024-10-30 | 260.00 | 273.28 | 259.82 | 266.32 | 259.80 | 3,358,437 |
| 2024-10-29 | 260.57 | 264.26 | 257.43 | 257.77 | 251.46 | 1,800,995 |
| 2024-10-28 | 261.02 | 265.81 | 258.91 | 261.09 | 254.70 | 1,630,820 |
| 2024-10-25 | 263.03 | 266.83 | 259.76 | 260.73 | 254.35 | 1,824,348 |
| 2024-10-24 | 262.75 | 265.16 | 258.10 | 258.58 | 252.25 | 1,696,287 |
| 2024-10-23 | 262.31 | 263.61 | 256.56 | 258.65 | 252.32 | 1,518,497 |
| 2024-10-22 | 260.99 | 265.14 | 259.50 | 262.31 | 255.89 | 1,859,859 |
| 2024-10-21 | 270.00 | 275.45 | 257.74 | 260.57 | 254.19 | 3,500,247 |
| 2024-10-18 | 264.54 | 272.00 | 258.98 | 267.14 | 260.60 | 4,660,847 |
| 2024-10-17 | 249.10 | 266.70 | 247.33 | 266.34 | 259.82 | 3,694,541 |
| 2024-10-16 | 258.22 | 260.58 | 255.28 | 255.57 | 249.31 | 1,773,412 |
| 2024-10-15 | 251.24 | 265.34 | 251.24 | 257.60 | 251.29 | 3,151,004 |
| 2024-10-14 | 260.00 | 271.31 | 259.41 | 267.60 | 261.05 | 2,902,340 |
| 2024-10-11 | 246.95 | 260.48 | 246.73 | 258.07 | 251.75 | 4,020,151 |
| 2024-10-10 | 245.72 | 252.27 | 245.49 | 251.44 | 245.28 | 2,494,056 |
| 2024-10-09 | 243.00 | 245.80 | 242.00 | 245.45 | 239.44 | 1,841,551 |
| 2024-10-08 | 240.36 | 246.71 | 240.00 | 243.20 | 237.25 | 3,205,091 |
| 2024-10-07 | 235.50 | 238.03 | 230.49 | 236.29 | 230.50 | 3,253,019 |
| 2024-10-04 | 241.70 | 246.96 | 239.63 | 240.03 | 234.15 | 3,608,699 |
| 2024-10-03 | 245.68 | 245.79 | 237.01 | 241.78 | 235.86 | 5,396,818 |
| 2024-10-02 | 219.76 | 249.88 | 213.31 | 246.49 | 240.46 | 19,640,535 |
| 2024-10-01 | 315.00 | 315.40 | 276.80 | 279.45 | 272.61 | 7,056,544 |
| 2024-09-30 | 320.66 | 324.38 | 316.00 | 316.74 | 308.99 | 1,520,864 |
| 2024-09-27 | 316.08 | 322.14 | 313.88 | 319.57 | 310.88 | 1,217,341 |
| 2024-09-26 | 311.95 | 314.77 | 310.16 | 313.04 | 304.53 | 1,485,187 |
| 2024-09-25 | 313.64 | 314.39 | 309.00 | 311.95 | 303.47 | 911,840 |
| 2024-09-24 | 312.57 | 317.34 | 311.00 | 312.23 | 303.74 | 1,202,843 |
| 2024-09-23 | 309.85 | 314.54 | 308.26 | 312.77 | 304.27 | 1,533,262 |
| 2024-09-20 | 310.00 | 312.51 | 307.64 | 310.41 | 301.97 | 1,830,233 |
| 2024-09-19 | 316.23 | 319.06 | 311.87 | 312.00 | 303.52 | 1,100,455 |
| 2024-09-18 | 312.00 | 317.63 | 311.28 | 315.29 | 306.72 | 1,785,114 |
| 2024-09-17 | 314.63 | 315.89 | 310.82 | 311.80 | 303.32 | 1,826,411 |
| 2024-09-16 | 321.50 | 322.46 | 313.31 | 315.23 | 306.66 | 2,692,203 |
| 2024-09-13 | 325.08 | 325.75 | 320.56 | 321.56 | 312.82 | 2,062,614 |
| 2024-09-12 | 329.62 | 331.00 | 321.29 | 324.50 | 315.68 | 1,635,208 |
| 2024-09-11 | 330.42 | 333.79 | 325.25 | 328.19 | 319.27 | 2,677,098 |
| 2024-09-10 | 343.50 | 348.24 | 340.01 | 346.42 | 337.00 | 1,162,974 |
| 2024-09-09 | 357.00 | 357.00 | 338.23 | 343.76 | 334.42 | 2,057,954 |
| 2024-09-06 | 367.92 | 369.17 | 357.18 | 357.86 | 348.13 | 1,080,228 |
| 2024-09-05 | 372.69 | 375.00 | 358.29 | 365.14 | 355.21 | 1,281,572 |
| 2024-09-04 | 359.25 | 382.72 | 358.48 | 371.40 | 361.30 | 1,473,746 |
| 2024-09-03 | 355.00 | 364.51 | 354.18 | 363.53 | 353.65 | 956,839 |
| 2024-08-30 | 351.37 | 354.68 | 349.60 | 354.47 | 344.83 | 1,135,132 |
| 2024-08-29 | 353.35 | 353.35 | 348.26 | 351.36 | 341.81 | 608,466 |
| 2024-08-28 | 354.11 | 355.59 | 349.01 | 352.43 | 342.85 | 595,273 |
| 2024-08-27 | 353.55 | 354.74 | 349.40 | 353.45 | 343.84 | 794,044 |
| 2024-08-26 | 354.18 | 356.57 | 351.63 | 353.00 | 343.40 | 678,402 |
| 2024-08-23 | 355.28 | 356.13 | 350.82 | 352.90 | 343.31 | 999,887 |
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.