Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	158.90	160.32	150.00	153.38	140.93	8,659,958
2016-07-18	160.19	160.85	156.59	159.64	146.68	1,853,403
2016-07-15	162.41	162.70	158.89	158.89	145.99	1,699,564
2016-07-14	162.22	162.44	159.55	161.27	148.18	1,687,912
2016-07-13	155.00	163.00	153.80	161.30	148.21	3,056,649
2016-07-12	155.35	155.52	151.30	154.71	142.15	3,667,208
2016-07-11	159.80	164.95	152.34	154.00	141.50	5,154,561
2016-07-08	159.76	164.10	157.26	158.15	145.31	5,565,477
2016-07-07	180.37	180.37	158.60	162.74	149.53	9,068,720
2016-07-06	176.49	181.49	176.37	179.98	165.37	1,964,861
2016-07-05	173.68	177.66	172.47	177.21	162.83	1,381,403
2016-07-01	180.47	181.21	169.98	174.00	159.88	4,784,028
2016-06-30	183.50	183.50	177.90	179.88	165.28	3,772,832
2016-06-29	183.87	184.92	183.04	183.65	168.74	2,122,323
2016-06-28	179.34	182.97	179.03	182.95	168.10	2,650,536
2016-06-27	181.44	182.00	176.94	176.94	162.31	1,606,389
2016-06-24	184.69	185.90	182.46	182.90	167.78	916,985
2016-06-23	188.85	190.62	185.61	187.31	171.82	1,396,675
2016-06-22	189.72	191.00	187.33	187.67	172.15	1,231,828
2016-06-21	190.73	190.76	188.68	190.07	174.36	1,236,560
2016-06-20	188.71	191.65	188.00	189.90	174.20	1,935,348
2016-06-17	187.26	187.93	185.40	187.15	171.68	844,338
2016-06-16	185.06	187.53	184.34	187.04	171.58	682,483
2016-06-15	186.22	187.52	185.24	185.55	170.21	717,697
2016-06-14	184.88	187.44	184.50	185.69	170.34	813,094
2016-06-13	186.24	187.86	184.63	184.69	169.42	545,416
2016-06-10	188.00	188.50	185.98	186.76	171.32	324,497
2016-06-09	187.03	188.58	187.00	188.35	172.78	621,177
2016-06-08	187.63	189.37	187.48	188.00	172.46	1,464,399
2016-06-07	189.50	189.90	187.80	188.40	172.82	880,943
2016-06-06	186.75	189.82	186.25	189.38	173.72	968,760
2016-06-03	186.90	186.99	184.28	186.20	170.81	1,094,643
2016-06-02	177.81	187.40	175.27	187.36	171.87	3,518,084
2016-06-01	172.27	177.82	171.53	177.40	162.73	1,015,887
2016-05-31	174.50	174.86	171.38	172.51	158.25	1,279,423
2016-05-27	174.08	174.98	172.50	173.74	159.38	585,438
2016-05-26	174.67	174.82	172.98	174.25	159.84	1,020,349
2016-05-25	170.63	175.14	170.03	174.70	160.26	1,773,837
2016-05-24	170.21	171.81	169.55	170.78	156.66	1,227,078
2016-05-23	170.00	172.97	169.08	169.59	155.57	1,160,907
2016-05-20	168.95	169.99	168.31	169.60	155.58	1,410,221
2016-05-19	168.89	169.98	167.34	168.33	154.41	898,336
2016-05-18	170.53	173.42	169.86	170.22	156.15	875,157
2016-05-17	171.43	172.26	168.67	170.80	156.68	1,244,007
2016-05-16	164.91	171.96	163.89	171.52	157.34	1,847,715
2016-05-13	165.88	166.61	160.65	165.23	151.57	2,070,102
2016-05-12	170.10	171.52	165.55	165.81	152.10	858,884
2016-05-11	173.97	174.99	169.71	170.06	156.00	532,048
2016-05-10	171.59	174.22	171.31	173.54	159.19	583,969
2016-05-09	171.39	173.91	170.50	171.28	157.12	727,161
2016-05-06	173.00	174.44	169.62	170.68	156.57	1,275,205
2016-05-05	175.29	176.39	173.99	174.11	159.71	1,369,899
2016-05-04	175.16	177.69	174.65	175.70	161.17	577,722
2016-05-03	177.12	178.31	176.00	176.93	162.30	507,838
2016-05-02	178.00	178.79	177.32	177.61	162.93	529,036
2016-04-29	177.34	178.17	175.05	177.07	162.43	606,096
2016-04-28	177.69	179.40	176.88	177.87	163.16	431,194
2016-04-27	178.90	179.16	176.60	177.56	162.88	712,123
2016-04-26	176.30	178.76	175.01	178.48	163.72	749,917
2016-04-25	174.80	176.16	173.70	176.11	161.55	546,313

← NewerPage 44 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.