Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	239.48	240.24	235.15	238.87	220.95	1,361,615
2017-09-26	237.84	241.79	237.84	239.21	221.27	1,348,824
2017-09-25	239.55	241.64	236.97	237.21	219.42	1,098,405
2017-09-22	238.91	244.43	235.22	239.09	221.16	1,343,101
2017-09-21	240.06	240.06	237.83	238.64	220.74	1,177,935
2017-09-20	240.08	241.98	237.55	239.68	221.70	1,824,163
2017-09-19	248.80	249.50	239.61	240.04	222.04	1,725,348
2017-09-18	250.01	250.49	247.84	248.45	229.81	1,112,394
2017-09-15	250.00	250.96	249.15	249.28	230.58	1,228,357
2017-09-14	251.60	251.88	249.77	250.65	231.85	1,050,870
2017-09-13	255.18	257.74	251.52	251.54	232.67	1,322,353
2017-09-12	257.11	257.72	253.96	255.10	235.97	742,810
2017-09-11	258.29	259.76	257.16	257.21	237.92	671,166
2017-09-08	256.40	257.29	255.68	256.56	237.32	837,622
2017-09-07	256.94	258.38	255.98	256.53	237.29	692,189
2017-09-06	258.00	258.81	255.00	256.88	237.61	682,390
2017-09-05	258.00	259.47	256.63	257.55	238.23	780,774
2017-09-01	257.98	259.46	257.05	258.75	239.34	521,358
2017-08-31	254.99	257.74	254.61	257.62	238.30	1,017,200
2017-08-30	255.65	255.65	253.26	254.24	235.17	617,384
2017-08-29	254.13	255.91	253.46	255.67	236.49	1,025,306
2017-08-28	253.09	255.07	252.67	255.07	235.94	1,186,182
2017-08-25	252.18	254.27	252.18	253.00	234.02	688,469
2017-08-24	252.66	252.97	251.20	251.85	232.96	600,935
2017-08-23	252.07	253.46	250.83	251.99	233.09	674,014
2017-08-22	248.53	254.32	247.98	253.28	234.28	1,322,841
2017-08-21	248.14	250.27	247.42	249.36	230.66	710,002
2017-08-18	247.40	248.37	245.68	247.28	228.73	754,398
2017-08-17	247.37	248.98	246.61	247.66	229.08	748,684
2017-08-16	247.26	249.31	246.77	247.36	228.81	1,026,007
2017-08-15	250.58	250.95	246.61	246.83	228.32	1,274,655
2017-08-14	250.32	252.31	250.00	250.25	231.48	726,378
2017-08-11	251.30	252.82	249.94	249.99	231.24	840,299
2017-08-10	253.49	255.27	250.88	251.67	232.79	802,328
2017-08-09	250.34	255.10	248.80	254.96	235.84	1,353,904
2017-08-08	249.32	251.00	247.80	250.22	231.45	1,257,223
2017-08-07	245.49	249.63	245.38	249.62	230.90	1,068,145
2017-08-04	249.59	251.80	245.19	245.93	227.48	1,557,990
2017-08-03	241.83	249.33	241.69	248.84	230.18	2,366,057
2017-08-02	238.00	242.78	237.10	241.09	223.01	2,951,853
2017-08-01	231.64	232.47	229.84	230.77	213.46	1,022,824
2017-07-31	233.69	233.71	230.87	231.20	213.86	844,476
2017-07-28	232.97	236.63	231.54	233.08	215.60	1,590,958
2017-07-27	233.22	234.58	231.09	232.60	215.15	782,611
2017-07-26	235.44	235.58	233.49	233.50	215.99	1,114,849
2017-07-25	236.26	236.91	234.34	234.91	217.29	948,577
2017-07-24	235.85	236.09	234.20	235.50	217.84	1,219,665
2017-07-21	235.44	236.52	234.70	235.92	218.22	1,013,821
2017-07-20	236.11	237.09	234.84	235.83	218.14	1,063,572
2017-07-19	235.18	237.67	235.01	236.23	218.51	934,991
2017-07-18	238.18	238.18	231.99	235.06	217.43	1,575,295
2017-07-17	239.42	239.82	237.41	237.56	219.74	808,232
2017-07-14	238.00	239.27	237.40	239.09	221.16	1,126,881
2017-07-13	240.23	240.23	237.60	238.06	220.20	893,135
2017-07-12	238.59	240.00	238.59	239.22	221.28	947,138
2017-07-11	239.00	241.47	238.57	239.04	221.11	783,143
2017-07-10	237.59	239.57	237.35	239.04	221.11	1,546,630
2017-07-07	238.50	239.68	237.50	238.23	220.36	1,318,999
2017-07-06	241.76	243.14	237.75	238.46	220.57	1,232,982
2017-07-05	239.29	243.22	239.22	242.32	224.14	948,217

← NewerPage 39 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.