Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	174.80	176.16	173.70	176.11	161.55	546,313
2016-04-22	173.98	175.32	173.53	175.30	160.81	561,635
2016-04-21	174.20	175.37	172.29	173.45	159.11	502,978
2016-04-20	175.00	176.27	172.71	174.50	160.07	519,476
2016-04-19	172.42	174.90	172.09	174.77	160.32	974,906
2016-04-18	169.89	172.28	168.87	171.72	157.52	778,645
2016-04-15	168.05	170.23	166.70	169.87	155.83	869,325
2016-04-14	169.74	170.61	168.03	168.24	154.33	667,356
2016-04-13	170.70	172.11	168.69	169.96	155.91	1,198,146
2016-04-12	167.71	170.65	167.70	170.41	156.32	976,806
2016-04-11	171.05	171.90	167.32	167.46	153.61	1,305,281
2016-04-08	172.89	173.50	169.75	171.03	156.89	1,404,811
2016-04-07	179.36	180.76	171.93	172.58	158.31	2,691,689
2016-04-06	180.60	181.95	179.81	180.35	165.44	849,365
2016-04-05	182.84	183.26	178.38	181.03	166.06	1,681,611
2016-04-04	185.00	187.80	184.21	185.47	170.14	790,631
2016-04-01	182.77	185.01	181.50	184.74	169.47	685,469
2016-03-31	184.52	185.75	182.48	182.95	167.82	866,678
2016-03-30	186.11	187.44	184.35	184.89	169.60	753,949
2016-03-29	182.94	186.23	182.65	185.76	170.40	478,342
2016-03-28	184.07	184.96	182.82	182.93	167.54	508,189
2016-03-24	182.32	184.64	181.44	184.07	168.58	484,886
2016-03-23	184.76	184.76	182.51	183.59	168.14	466,785
2016-03-22	183.40	185.46	181.75	184.36	168.85	424,249
2016-03-21	184.26	184.99	182.74	183.73	168.27	392,852
2016-03-18	182.00	185.95	180.52	184.60	169.07	893,337
2016-03-17	182.93	182.94	179.30	182.54	167.18	743,317
2016-03-16	183.63	184.84	181.86	183.39	167.96	579,744
2016-03-15	185.45	187.00	183.02	183.91	168.44	455,753
2016-03-14	187.00	187.50	185.14	186.33	170.65	590,270
2016-03-11	185.90	186.98	185.16	186.91	171.18	724,450
2016-03-10	185.00	186.08	183.52	184.76	169.22	796,180
2016-03-09	182.99	185.62	182.79	184.43	168.91	1,364,256
2016-03-08	183.83	184.16	182.01	182.52	167.16	403,259
2016-03-07	182.00	184.58	181.93	184.25	168.75	848,274
2016-03-04	182.71	185.28	181.26	183.25	167.83	978,473
2016-03-03	182.05	183.56	180.41	183.22	167.81	637,845
2016-03-02	180.30	183.25	179.65	182.70	167.33	1,200,905
2016-03-01	178.35	181.50	176.61	181.23	165.98	1,048,643
2016-02-29	179.04	180.98	176.71	176.97	162.08	853,221
2016-02-26	176.81	181.65	176.60	178.71	163.67	1,276,516
2016-02-25	171.79	176.74	171.64	176.60	161.74	886,487
2016-02-24	172.82	174.00	169.87	172.29	157.79	504,906
2016-02-23	171.68	174.01	170.06	172.83	158.29	684,239
2016-02-22	166.50	171.85	165.34	171.75	157.30	1,122,342
2016-02-19	167.80	168.22	164.47	165.34	151.43	901,298
2016-02-18	168.00	169.00	166.61	167.75	153.64	1,475,618
2016-02-17	167.33	169.59	166.00	168.31	154.15	1,167,938
2016-02-16	161.00	166.74	160.55	166.64	152.62	1,021,472
2016-02-12	158.34	160.47	157.41	160.37	146.88	692,334
2016-02-11	158.91	160.92	157.01	158.02	144.73	1,036,765
2016-02-10	161.17	165.52	160.75	161.07	147.52	1,703,394
2016-02-09	157.04	161.30	155.24	159.53	146.11	1,241,528
2016-02-08	164.13	164.73	156.05	156.96	143.75	1,447,230
2016-02-05	167.97	169.32	163.32	164.78	150.92	1,095,358
2016-02-04	166.56	169.87	164.87	168.65	154.46	1,042,816
2016-02-03	167.54	167.98	164.75	166.78	152.75	812,448
2016-02-02	166.13	167.59	164.26	166.87	152.83	904,295
2016-02-01	162.71	168.36	162.69	167.58	153.48	1,799,348
2016-01-29	160.62	163.45	158.12	162.79	149.09	1,205,921

← NewerPage 45 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.