Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 432.40 | 432.40 | 411.77 | 413.16 | 413.16 | 1,405,703 |
| 2026-10-15 | 430.00 | 437.71 | 429.44 | 432.20 | 432.20 | 1,043,592 |
| 2026-10-14 | 421.61 | 432.15 | 421.61 | 427.40 | 427.40 | 1,109,624 |
| 2026-10-13 | 439.02 | 442.99 | 410.51 | 420.38 | 420.38 | 1,895,863 |
| 2026-10-12 | 434.57 | 438.39 | 423.15 | 433.50 | 433.50 | 1,704,355 |
| 2026-10-09 | 450.49 | 456.50 | 428.45 | 431.87 | 431.87 | 4,993,536 |
| 2026-10-08 | 396.03 | 399.19 | 375.86 | 387.12 | 387.12 | 2,681,618 |
| 2026-10-07 | 410.00 | 410.01 | 394.81 | 396.51 | 396.51 | 1,827,931 |
| 2026-10-06 | 405.02 | 408.04 | 396.04 | 404.27 | 404.27 | 1,982,901 |
| 2026-10-05 | 389.98 | 409.17 | 385.20 | 404.07 | 404.07 | 1,518,941 |
| 2026-10-02 | 378.54 | 390.00 | 378.50 | 388.36 | 388.36 | 765,060 |
| 2026-10-01 | 380.00 | 386.86 | 376.23 | 379.68 | 379.68 | 891,929 |
| 2026-09-30 | 385.54 | 391.33 | 378.50 | 381.57 | 381.57 | 1,312,737 |
| 2026-09-29 | 386.78 | 395.23 | 385.54 | 386.87 | 386.87 | 1,892,586 |
| 2026-09-28 | 397.43 | 408.19 | 389.10 | 389.63 | 389.63 | 1,492,913 |
| 2026-09-25 | 389.70 | 413.57 | 386.71 | 397.93 | 397.93 | 1,938,500 |
| 2026-09-24 | 374.54 | 382.30 | 372.08 | 380.32 | 380.32 | 899,023 |
| 2026-09-23 | 370.00 | 377.68 | 369.13 | 374.78 | 374.78 | 798,637 |
| 2026-09-22 | 378.42 | 379.91 | 370.00 | 372.00 | 372.00 | 858,137 |
| 2026-09-21 | 386.20 | 386.67 | 374.35 | 378.58 | 378.58 | 925,968 |
| 2026-09-18 | 384.81 | 386.22 | 380.04 | 386.22 | 386.22 | 1,681,385 |
| 2026-09-17 | 386.62 | 387.83 | 380.41 | 384.52 | 384.52 | 850,195 |
| 2026-09-16 | 396.41 | 396.52 | 382.92 | 384.72 | 384.72 | 1,036,290 |
| 2026-09-15 | 405.29 | 405.29 | 393.56 | 396.62 | 396.62 | 852,098 |
| 2026-09-14 | 409.01 | 415.77 | 406.89 | 407.02 | 407.02 | 708,886 |
| 2026-09-11 | 404.76 | 410.99 | 401.17 | 409.80 | 409.80 | 684,063 |
| 2026-09-10 | 402.84 | 413.34 | 400.09 | 400.73 | 400.73 | 922,288 |
| 2026-09-09 | 416.84 | 419.97 | 386.83 | 400.02 | 400.02 | 972,749 |
| 2026-09-08 | 395.55 | 409.31 | 393.68 | 403.09 | 403.09 | 755,411 |
| 2026-09-04 | 404.34 | 409.06 | 398.59 | 401.54 | 401.54 | 783,104 |
| 2026-09-03 | 401.96 | 413.50 | 397.87 | 406.52 | 406.52 | 769,588 |
| 2026-09-02 | 395.67 | 408.30 | 395.00 | 400.97 | 400.97 | 1,138,238 |
| 2026-09-01 | 387.68 | 398.32 | 386.32 | 394.88 | 394.88 | 1,059,657 |
| 2026-08-31 | 385.36 | 388.49 | 382.11 | 383.23 | 383.23 | 1,019,962 |
| 2026-08-28 | 392.71 | 397.33 | 385.22 | 385.54 | 385.54 | 746,601 |
| 2026-08-27 | 386.67 | 397.00 | 386.45 | 392.63 | 392.63 | 899,479 |
| 2026-08-26 | 390.00 | 403.15 | 386.55 | 391.06 | 391.06 | 908,159 |
| 2026-08-25 | 388.99 | 390.00 | 380.95 | 389.71 | 389.71 | 954,876 |
| 2026-08-24 | 380.49 | 389.85 | 379.27 | 386.61 | 386.61 | 1,455,018 |
| 2026-08-21 | 381.69 | 387.98 | 378.63 | 378.88 | 378.88 | 1,143,637 |
| 2026-08-20 | 374.29 | 387.79 | 374.29 | 380.73 | 380.73 | 1,316,616 |
| 2026-08-19 | 385.00 | 387.61 | 371.50 | 378.02 | 378.02 | 1,141,349 |
| 2026-08-18 | 384.00 | 392.53 | 381.69 | 382.00 | 382.00 | 741,194 |
| 2026-08-17 | 386.52 | 387.09 | 380.06 | 384.31 | 384.31 | 756,587 |
| 2026-08-14 | 384.00 | 389.70 | 380.09 | 389.05 | 389.05 | 761,091 |
| 2026-08-13 | 390.27 | 392.58 | 382.51 | 384.97 | 384.97 | 754,149 |
| 2026-08-12 | 371.98 | 389.48 | 370.38 | 388.83 | 388.83 | 1,258,739 |
| 2026-08-11 | 386.51 | 389.53 | 371.96 | 372.82 | 372.82 | 733,248 |
| 2026-08-10 | 385.00 | 393.48 | 384.09 | 385.70 | 385.70 | 1,150,468 |
| 2026-08-07 | 364.00 | 385.66 | 363.78 | 385.00 | 385.00 | 1,405,174 |
| 2026-08-06 | 366.46 | 369.99 | 355.71 | 367.24 | 367.24 | 1,371,686 |
| 2026-08-05 | 362.80 | 367.92 | 353.69 | 363.82 | 363.82 | 1,492,827 |
| 2026-08-04 | 374.62 | 374.66 | 360.18 | 362.16 | 362.16 | 1,553,374 |
| 2026-08-03 | 365.00 | 374.52 | 360.76 | 374.50 | 374.50 | 1,394,375 |
| 2026-07-31 | 371.69 | 372.15 | 362.86 | 363.86 | 363.86 | 1,454,854 |
| 2026-07-30 | 363.77 | 376.45 | 357.38 | 366.66 | 366.66 | 2,368,331 |
| 2026-07-29 | 388.20 | 395.30 | 355.81 | 365.41 | 365.41 | 4,110,366 |
| 2026-07-28 | 378.68 | 389.24 | 371.50 | 388.71 | 388.71 | 2,253,982 |
| 2026-07-27 | 390.58 | 391.41 | 376.51 | 381.15 | 381.15 | 1,361,923 |
| 2026-07-24 | 395.49 | 399.61 | 387.41 | 389.32 | 389.32 | 740,286 |
Page 1 of 3 · 126 trading daysOlder →
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.