Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	180.81	182.12	178.56	178.63	163.34	952,291
2015-10-29	178.00	183.30	175.41	180.57	165.11	1,431,797
2015-10-28	174.91	178.20	171.31	178.00	162.76	1,022,317
2015-10-27	170.24	177.03	169.51	175.16	160.16	1,478,356
2015-10-26	168.41	170.92	167.55	170.24	155.66	1,672,106
2015-10-23	165.03	169.79	165.03	168.20	153.80	2,750,933
2015-10-22	176.86	178.19	162.21	165.11	150.97	3,518,431
2015-10-21	186.58	186.85	170.75	177.15	161.98	2,951,711
2015-10-20	186.82	187.45	184.98	185.92	170.00	845,222
2015-10-19	183.90	186.80	183.90	186.67	170.69	1,054,157
2015-10-16	184.00	185.08	182.83	184.20	168.43	1,104,303
2015-10-15	181.13	183.37	180.20	183.25	167.56	1,084,661
2015-10-14	184.60	185.69	181.30	182.52	166.89	716,676
2015-10-13	180.53	185.99	180.53	184.45	168.66	1,245,289
2015-10-12	180.94	181.91	180.13	181.51	165.97	481,051
2015-10-09	179.56	182.42	179.56	181.04	165.54	503,448
2015-10-08	180.55	181.22	178.98	180.30	164.86	1,096,189
2015-10-07	179.46	181.05	178.28	180.92	165.43	852,155
2015-10-06	183.54	183.86	178.61	178.90	163.58	1,334,841
2015-10-05	184.62	185.25	181.65	183.36	167.66	877,767
2015-10-02	178.43	183.58	176.50	183.51	167.80	605,406
2015-10-01	178.77	180.55	175.97	180.07	164.65	1,131,759
2015-09-30	177.09	179.45	175.72	179.00	163.67	1,856,570
2015-09-29	174.35	177.30	173.29	175.76	160.71	1,305,651
2015-09-28	180.29	180.93	172.71	174.16	159.25	1,755,832
2015-09-25	186.89	187.58	180.68	181.15	165.37	1,305,041
2015-09-24	187.62	188.33	184.65	185.97	169.77	607,772
2015-09-23	188.47	189.60	187.11	188.68	172.25	569,089
2015-09-22	187.67	189.19	185.14	188.65	172.22	478,895
2015-09-21	188.62	190.20	186.89	188.84	172.39	546,203
2015-09-18	187.71	188.69	187.20	187.89	171.53	1,042,293
2015-09-17	188.10	190.10	187.25	188.59	172.17	906,716
2015-09-16	188.15	188.36	187.07	187.62	171.28	631,912
2015-09-15	187.20	189.12	186.30	187.69	171.34	591,260
2015-09-14	186.50	187.43	185.67	187.00	170.71	423,819
2015-09-11	184.63	187.38	184.28	187.32	171.01	574,742
2015-09-10	185.39	185.96	184.25	185.21	169.08	854,297
2015-09-09	185.92	188.24	184.84	185.15	169.03	817,126
2015-09-08	183.98	185.25	183.24	184.98	168.87	600,633
2015-09-04	180.30	182.95	179.50	181.52	165.71	649,977
2015-09-03	182.35	184.43	181.04	182.16	166.30	743,200
2015-09-02	181.10	181.70	178.83	181.70	165.88	1,075,034
2015-09-01	179.88	181.68	178.47	179.25	163.64	1,026,754
2015-08-31	184.10	186.18	182.72	182.79	166.87	921,089
2015-08-28	184.07	185.06	183.09	184.01	167.99	506,909
2015-08-27	181.04	184.90	180.80	184.81	168.72	1,030,631
2015-08-26	178.93	181.09	176.17	180.73	164.99	1,384,676
2015-08-25	177.69	181.63	175.45	175.46	160.18	1,161,780
2015-08-24	170.72	180.36	169.40	175.18	159.92	1,903,275
2015-08-21	184.93	185.97	181.73	181.73	165.90	1,271,459
2015-08-20	188.09	189.58	185.45	186.09	169.88	1,223,743
2015-08-19	189.57	190.60	188.60	189.40	172.91	624,340
2015-08-18	188.99	192.49	188.26	190.53	173.94	915,739
2015-08-17	185.47	190.33	185.10	189.75	173.23	1,168,374
2015-08-14	185.53	188.15	185.06	186.51	170.27	1,122,220
2015-08-13	186.00	187.31	185.25	186.06	169.86	564,785
2015-08-12	185.31	186.18	182.68	186.09	169.88	1,092,647
2015-08-11	185.21	186.60	184.53	185.82	169.64	1,086,606
2015-08-10	184.54	186.55	183.97	186.26	170.04	720,434
2015-08-07	184.78	184.78	182.56	184.06	168.03	718,176

← NewerPage 47 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.