Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	244.93	246.55	243.29	243.58	225.69	889,401
2017-12-20	245.00	247.25	244.41	245.16	227.15	1,037,970
2017-12-19	245.72	248.09	242.00	245.16	227.15	1,654,969
2017-12-18	253.36	253.37	246.35	246.38	228.28	1,261,993
2017-12-15	252.56	257.24	250.00	253.64	235.01	2,329,548
2017-12-14	258.28	258.80	250.41	250.61	232.20	1,353,594
2017-12-13	254.63	258.07	253.24	256.24	237.42	1,004,063
2017-12-12	252.88	255.65	250.83	254.64	235.94	898,880
2017-12-11	256.49	257.55	251.75	253.03	234.44	947,277
2017-12-08	253.56	258.11	251.76	256.49	237.65	985,160
2017-12-07	251.90	255.19	250.71	253.90	235.25	1,031,713
2017-12-06	254.06	254.57	249.40	250.30	231.91	1,295,660
2017-12-05	252.27	255.66	251.32	253.34	234.73	927,747
2017-12-04	261.52	262.50	251.19	252.28	233.75	2,500,040
2017-12-01	260.81	261.97	251.62	258.53	239.54	1,370,699
2017-11-30	251.12	261.34	250.29	260.86	241.70	1,937,450
2017-11-29	243.64	251.06	242.77	250.13	231.76	1,452,890
2017-11-28	243.75	245.24	241.57	244.22	226.28	1,075,151
2017-11-27	241.82	244.07	239.54	243.56	225.67	1,743,508
2017-11-24	239.38	241.74	237.20	240.51	222.84	557,550
2017-11-22	236.64	239.42	235.56	238.30	220.80	1,259,709
2017-11-21	234.04	236.70	233.82	236.42	219.05	1,200,149
2017-11-20	233.16	235.30	231.90	233.48	216.33	1,768,525
2017-11-17	234.88	237.69	233.28	233.46	216.31	1,032,865
2017-11-16	233.89	238.06	232.87	235.91	218.58	2,041,263
2017-11-15	239.41	239.41	233.13	233.28	216.14	1,618,798
2017-11-14	240.74	241.57	237.90	239.56	221.96	1,925,422
2017-11-13	244.49	244.97	240.77	240.94	223.24	1,445,140
2017-11-10	245.95	247.26	241.62	244.39	226.44	1,265,482
2017-11-09	241.38	247.51	240.29	247.46	229.28	1,950,924
2017-11-08	252.86	254.16	238.59	243.48	225.60	2,594,286
2017-11-07	255.14	257.23	253.99	256.31	237.48	1,075,448
2017-11-06	256.08	258.33	253.82	254.48	235.79	1,197,721
2017-11-03	255.91	258.53	253.94	256.69	237.84	688,891
2017-11-02	254.92	257.91	253.92	256.35	237.52	656,317
2017-11-01	256.25	258.49	254.25	255.48	236.71	605,100
2017-10-31	255.67	256.85	253.17	255.35	236.59	796,131
2017-10-30	258.92	260.31	255.37	255.66	236.88	1,374,100
2017-10-27	252.46	264.56	251.23	258.97	239.95	1,892,373
2017-10-26	249.94	254.28	248.32	251.52	233.04	1,142,057
2017-10-25	247.07	249.07	245.91	248.36	230.12	744,612
2017-10-24	245.44	247.54	243.10	246.49	228.38	648,435
2017-10-23	246.15	248.90	244.18	246.13	228.05	730,285
2017-10-20	243.90	246.89	243.27	245.81	227.75	742,585
2017-10-19	241.35	243.01	238.58	242.69	224.86	796,692
2017-10-18	241.18	245.60	241.18	241.31	223.58	1,099,848
2017-10-17	239.40	242.42	237.67	240.43	222.77	1,691,953
2017-10-16	236.78	238.38	235.74	237.17	219.75	1,121,772
2017-10-13	237.92	240.70	235.70	237.73	220.27	812,079
2017-10-12	240.99	242.34	239.58	241.44	223.71	727,935
2017-10-11	240.00	242.99	240.00	240.38	222.72	821,317
2017-10-10	240.45	241.79	239.51	240.49	222.83	1,235,423
2017-10-09	242.00	244.11	239.84	240.41	222.75	929,419
2017-10-06	246.12	248.33	245.63	246.90	228.76	1,152,711
2017-10-05	246.75	247.30	244.88	245.36	227.34	1,059,567
2017-10-04	247.39	248.41	246.33	246.51	228.40	711,955
2017-10-03	245.07	247.40	244.67	247.39	229.22	720,905
2017-10-02	244.41	245.98	244.00	245.00	227.00	1,099,449
2017-09-29	243.04	243.71	240.80	243.63	225.73	1,541,056
2017-09-28	238.33	244.87	237.91	242.75	224.92	1,084,699

← NewerPage 38 of 79 · 4,733 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.