Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-01-28 | 161.31 | 162.70 | 158.81 | 159.79 | 146.35 | 791,931 |
| 2016-01-27 | 165.35 | 165.53 | 159.74 | 161.30 | 147.73 | 1,220,359 |
| 2016-01-26 | 163.25 | 165.54 | 163.01 | 164.66 | 150.81 | 409,081 |
| 2016-01-25 | 166.22 | 166.81 | 163.11 | 163.29 | 149.55 | 537,224 |
| 2016-01-22 | 167.44 | 168.23 | 165.64 | 166.22 | 152.24 | 1,162,654 |
| 2016-01-21 | 165.64 | 167.24 | 163.30 | 166.11 | 152.13 | 620,640 |
| 2016-01-20 | 162.84 | 166.20 | 157.45 | 164.74 | 150.88 | 1,665,028 |
| 2016-01-19 | 162.16 | 167.36 | 162.16 | 164.00 | 150.20 | 1,583,338 |
| 2016-01-15 | 166.34 | 166.50 | 160.47 | 162.16 | 148.52 | 1,617,701 |
| 2016-01-14 | 163.89 | 167.75 | 162.77 | 167.23 | 153.16 | 1,384,004 |
| 2016-01-13 | 168.93 | 170.11 | 163.52 | 163.89 | 150.10 | 1,258,524 |
| 2016-01-12 | 169.55 | 172.00 | 167.62 | 168.83 | 154.63 | 1,396,963 |
| 2016-01-11 | 173.08 | 173.42 | 166.71 | 169.01 | 154.79 | 1,522,409 |
| 2016-01-08 | 174.56 | 176.33 | 172.44 | 172.91 | 158.36 | 738,417 |
| 2016-01-07 | 175.08 | 176.66 | 173.81 | 175.15 | 160.41 | 1,923,098 |
| 2016-01-06 | 177.80 | 179.24 | 175.05 | 176.61 | 161.75 | 1,449,844 |
| 2016-01-05 | 180.22 | 181.46 | 178.50 | 179.63 | 164.52 | 977,042 |
| 2016-01-04 | 177.67 | 179.88 | 176.44 | 179.75 | 164.63 | 969,588 |
| 2015-12-31 | 178.40 | 179.75 | 178.40 | 178.51 | 163.49 | 590,701 |
| 2015-12-30 | 179.53 | 179.62 | 177.51 | 179.00 | 163.94 | 412,985 |
| 2015-12-29 | 178.00 | 180.13 | 177.81 | 179.11 | 164.04 | 743,853 |
| 2015-12-28 | 177.73 | 178.33 | 176.01 | 177.86 | 162.90 | 294,389 |
| 2015-12-24 | 178.82 | 180.31 | 178.11 | 178.30 | 163.03 | 361,787 |
| 2015-12-23 | 176.58 | 179.49 | 171.35 | 179.14 | 163.80 | 854,217 |
| 2015-12-22 | 177.04 | 177.37 | 174.22 | 176.10 | 161.02 | 585,836 |
| 2015-12-21 | 175.65 | 176.75 | 174.47 | 176.10 | 161.02 | 998,097 |
| 2015-12-18 | 176.14 | 177.12 | 174.86 | 175.38 | 160.36 | 1,238,431 |
| 2015-12-17 | 176.35 | 177.83 | 175.31 | 176.88 | 161.74 | 716,983 |
| 2015-12-16 | 177.20 | 178.30 | 175.69 | 176.36 | 161.26 | 1,320,587 |
| 2015-12-15 | 174.93 | 176.96 | 174.48 | 175.66 | 160.62 | 857,725 |
| 2015-12-14 | 173.26 | 175.10 | 172.05 | 174.89 | 159.92 | 888,204 |
| 2015-12-11 | 170.37 | 174.24 | 170.26 | 172.78 | 157.99 | 1,007,022 |
| 2015-12-10 | 170.77 | 173.14 | 170.24 | 172.02 | 157.29 | 402,610 |
| 2015-12-09 | 168.86 | 171.25 | 168.62 | 170.73 | 156.11 | 1,063,535 |
| 2015-12-08 | 168.98 | 170.60 | 168.35 | 170.04 | 155.48 | 805,887 |
| 2015-12-07 | 170.90 | 171.01 | 169.02 | 169.47 | 154.96 | 596,186 |
| 2015-12-04 | 169.65 | 172.62 | 169.05 | 170.77 | 156.15 | 819,428 |
| 2015-12-03 | 173.17 | 173.62 | 168.24 | 168.60 | 154.16 | 685,482 |
| 2015-12-02 | 173.50 | 175.66 | 172.50 | 173.13 | 158.31 | 1,201,646 |
| 2015-12-01 | 168.92 | 173.61 | 168.92 | 173.55 | 158.69 | 1,803,705 |
| 2015-11-30 | 169.25 | 170.32 | 168.24 | 168.66 | 154.22 | 1,121,574 |
| 2015-11-27 | 168.91 | 169.98 | 168.17 | 168.90 | 154.44 | 627,300 |
| 2015-11-25 | 168.80 | 169.52 | 168.02 | 168.39 | 153.97 | 678,294 |
| 2015-11-24 | 166.91 | 168.77 | 166.44 | 168.41 | 153.99 | 815,410 |
| 2015-11-23 | 167.94 | 170.35 | 167.01 | 168.07 | 153.68 | 1,202,518 |
| 2015-11-20 | 165.21 | 169.24 | 164.50 | 167.61 | 153.26 | 1,414,412 |
| 2015-11-19 | 165.29 | 168.18 | 163.40 | 164.25 | 150.19 | 2,014,621 |
| 2015-11-18 | 169.58 | 171.60 | 168.64 | 171.08 | 156.43 | 615,232 |
| 2015-11-17 | 168.70 | 171.74 | 168.57 | 169.52 | 155.01 | 993,956 |
| 2015-11-16 | 167.48 | 169.95 | 166.99 | 169.04 | 154.57 | 747,678 |
| 2015-11-13 | 168.51 | 170.43 | 166.85 | 167.36 | 153.03 | 1,193,870 |
| 2015-11-12 | 170.79 | 172.55 | 167.95 | 169.05 | 154.58 | 956,296 |
| 2015-11-11 | 177.45 | 178.14 | 170.61 | 171.10 | 156.45 | 1,185,377 |
| 2015-11-10 | 177.72 | 178.37 | 175.73 | 176.44 | 161.33 | 1,634,620 |
| 2015-11-09 | 176.70 | 178.08 | 175.76 | 177.65 | 162.44 | 672,694 |
| 2015-11-06 | 176.02 | 177.81 | 174.62 | 177.24 | 162.06 | 1,010,040 |
| 2015-11-05 | 177.00 | 179.98 | 176.32 | 179.05 | 163.72 | 811,203 |
| 2015-11-04 | 178.67 | 179.01 | 176.01 | 176.88 | 161.74 | 737,922 |
| 2015-11-03 | 179.98 | 181.50 | 177.01 | 178.53 | 163.24 | 622,318 |
| 2015-11-02 | 179.95 | 181.87 | 178.21 | 180.64 | 165.17 | 738,992 |
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.
