Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	178.00	180.00	163.50	168.44	155.02	6,326,338
2016-10-11	178.16	178.75	176.63	177.53	163.39	1,618,709
2016-10-10	177.79	178.71	177.43	178.51	164.02	1,226,822
2016-10-07	177.92	177.92	176.36	177.74	163.31	861,509
2016-10-06	177.86	178.21	176.30	177.23	162.84	539,430
2016-10-05	177.29	178.37	176.86	177.80	163.37	1,040,002
2016-10-04	177.01	177.51	175.78	177.22	162.83	963,801
2016-10-03	176.89	177.44	174.86	176.63	162.29	895,676
2016-09-30	176.29	177.45	175.63	176.89	162.53	825,764
2016-09-29	176.41	176.98	174.95	175.82	161.55	367,391
2016-09-28	177.63	177.99	175.37	176.58	162.25	488,387
2016-09-27	175.79	178.19	175.33	177.22	162.83	620,580
2016-09-26	175.43	176.85	174.92	175.31	161.08	673,104
2016-09-23	175.31	176.87	174.81	175.55	161.30	502,480
2016-09-22	176.57	176.87	175.68	175.99	161.70	452,954
2016-09-21	174.49	176.00	174.30	175.85	161.58	677,047
2016-09-20	174.62	175.42	174.28	174.52	160.35	394,133
2016-09-19	175.02	175.29	174.12	174.58	160.41	690,014
2016-09-16	174.35	177.56	173.53	174.62	160.45	2,016,279
2016-09-15	174.39	176.55	174.27	174.78	160.59	401,223
2016-09-14	175.59	176.05	174.75	174.99	160.79	735,332
2016-09-13	175.73	176.88	174.61	175.79	161.52	1,188,326
2016-09-12	176.50	176.90	175.54	176.78	162.43	807,450
2016-09-09	175.33	178.20	174.96	176.50	162.17	895,732
2016-09-08	176.13	177.53	174.91	176.42	162.10	687,684
2016-09-07	176.20	177.71	175.52	176.16	161.86	606,909
2016-09-06	177.18	178.91	175.14	176.78	162.43	683,948
2016-09-02	177.14	178.07	176.03	177.33	162.94	469,449
2016-09-01	179.23	179.23	176.30	176.53	162.20	566,140
2016-08-31	178.48	179.01	177.42	178.71	164.20	430,524
2016-08-30	176.52	178.63	176.16	178.47	163.98	603,884
2016-08-29	177.33	178.96	176.75	176.93	162.57	529,350
2016-08-26	177.59	177.86	175.66	177.38	162.98	526,350
2016-08-25	178.44	179.79	176.88	177.29	162.90	531,620
2016-08-24	180.00	180.75	178.64	179.31	164.76	493,387
2016-08-23	180.75	180.88	179.32	179.86	165.26	553,598
2016-08-22	178.56	180.97	178.47	180.42	165.77	610,121
2016-08-19	178.96	179.85	177.91	178.00	163.55	421,116
2016-08-18	178.47	180.07	178.47	179.48	164.91	907,489
2016-08-17	180.34	180.40	178.12	178.88	164.36	883,066
2016-08-16	179.42	180.79	177.62	179.63	165.05	601,224
2016-08-15	180.86	181.53	178.28	179.63	165.05	590,770
2016-08-12	178.93	183.49	178.53	180.86	166.18	1,247,090
2016-08-11	180.00	180.39	178.90	180.09	165.47	946,237
2016-08-10	176.98	180.48	176.39	179.70	165.11	1,987,272
2016-08-09	177.96	179.11	176.83	177.13	162.75	526,615
2016-08-08	178.69	179.21	177.50	177.65	163.23	848,737
2016-08-05	174.34	181.71	173.67	178.96	164.43	2,188,455
2016-08-04	172.18	176.54	171.55	173.83	159.72	2,383,368
2016-08-03	170.38	173.56	168.81	173.48	159.40	1,307,328
2016-08-02	171.69	173.00	167.52	169.57	155.81	1,423,371
2016-08-01	173.00	173.37	170.40	171.18	157.28	487,143
2016-07-29	169.85	173.00	169.85	172.55	158.54	522,024
2016-07-28	171.36	172.38	170.87	172.21	158.23	636,137
2016-07-27	173.11	173.87	171.34	172.07	158.10	906,549
2016-07-26	173.22	174.56	171.48	173.96	159.84	1,456,312
2016-07-25	175.68	176.06	172.47	173.01	158.97	1,696,268
2016-07-22	171.34	178.20	171.34	176.05	161.76	5,476,568
2016-07-21	153.75	174.77	153.58	171.53	157.61	10,429,804
2016-07-20	154.41	160.20	152.81	158.41	145.55	3,881,715

← NewerPage 43 of 79 · 4,732 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.