Humana Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	445.37	457.50	445.37	457.50	440.64	113
2022-04-27	432.03	432.03	431.34	431.34	415.45	25
2022-04-26	439.60	439.60	436.82	436.82	420.73	15
2022-04-25	438.29	438.29	436.26	436.26	420.19	8
2022-04-21	469.09	469.09	463.38	463.55	446.47	125
2022-04-19	456.08	463.55	456.08	462.92	445.86	23
2022-04-14	461.35	464.05	461.35	464.05	446.95	74
2022-04-13	456.43	457.69	456.43	457.60	440.74	24
2022-04-12	450.45	452.03	449.33	449.46	432.90	44
2022-04-11	457.81	457.81	455.35	455.35	438.57	2,535
2022-04-06	443.22	443.22	443.22	443.22	426.89	19,698
2022-04-05	438.11	445.79	435.19	445.79	429.37	169
2022-04-04	438.83	445.18	438.83	442.52	426.22	1
2022-03-31	441.00	442.12	441.00	442.12	425.83	22
2022-03-30	436.18	436.54	433.73	433.73	417.75	150
2022-03-28	435.54	440.38	434.70	436.56	419.71	37,877
2022-03-25	437.42	440.00	435.66	436.76	419.90	93,575
2022-03-24	431.49	436.75	431.49	436.75	419.89	46
2022-03-23	436.72	436.72	432.68	432.68	415.98	5
2022-03-22	441.00	441.00	438.50	438.50	421.58	10
2022-03-21	440.61	440.61	439.58	439.58	422.62	132
2022-03-16	437.90	441.51	436.34	436.34	419.50	256
2022-03-15	434.00	442.12	434.00	442.12	425.06	261
2022-03-14	432.33	432.59	429.93	429.93	413.34	9
2022-03-09	432.19	432.60	425.49	429.36	412.79	15
2022-03-07	439.97	440.96	432.34	432.34	415.66	49
2022-03-02	431.00	435.00	431.00	435.00	418.21	9
2022-03-01	428.59	430.79	425.61	428.84	412.29	130
2022-02-28	432.92	432.92	423.56	423.56	407.21	121
2022-02-25	425.00	434.16	421.30	432.78	416.08	84,588
2022-02-24	402.82	415.06	402.82	415.06	399.04	190
2022-02-23	422.06	422.06	422.05	422.05	405.76	403
2022-02-22	421.75	425.00	419.51	419.51	403.32	42,758
2022-02-18	424.77	427.62	421.11	421.67	405.40	61
2022-02-17	431.15	431.15	425.01	426.39	409.93	6
2022-02-16	418.23	423.98	418.16	423.98	407.61	10
2022-02-15	423.65	424.46	421.28	422.47	406.17	24
2022-02-14	420.55	420.75	418.92	420.75	404.51	6
2022-02-11	432.94	432.94	432.94	432.94	416.23	7
2022-02-10	429.50	436.24	429.50	433.57	416.84	29
2022-02-09	433.00	437.78	433.00	436.28	419.44	42,753
2022-02-08	427.13	432.12	427.13	432.12	415.44	102
2022-02-07	432.86	433.80	429.95	432.60	415.91	47
2022-02-04	427.61	438.70	427.61	434.99	418.20	26
2022-02-03	431.71	437.41	423.05	427.31	410.82	123
2022-02-02	408.64	408.64	393.05	395.34	380.08	79
2022-02-01	389.33	389.33	388.93	388.93	373.92	6
2022-01-31	385.97	390.76	385.35	390.76	375.68	40
2022-01-28	381.78	381.78	381.27	381.27	366.56	10
2022-01-27	386.47	387.99	380.24	380.24	365.57	105
2022-01-26	376.56	378.90	376.56	377.95	363.36	12
2022-01-25	370.84	371.87	365.95	370.92	356.61	4
2022-01-24	374.00	374.25	363.26	371.64	357.30	155
2022-01-21	386.95	386.95	378.68	378.68	364.07	17
2022-01-20	384.74	388.78	384.74	388.78	373.78	3
2022-01-19	391.55	391.55	376.14	379.96	365.30	67
2022-01-18	386.74	400.31	386.74	393.05	377.88	156
2022-01-14	393.83	397.70	386.71	386.71	371.79	508
2022-01-13	393.18	394.46	387.45	393.70	378.51	22
2022-01-12	393.40	395.60	391.62	394.20	378.99	20

← NewerPage 19 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	0.8850 USD
2025-09-25	0.8850 USD
2025-06-26	0.8850 USD
2025-03-28	0.8850 USD
2024-12-30	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.