Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	185.76	186.99	184.39	184.52	168.45	1,114,110
2015-08-05	183.29	186.09	182.94	185.54	169.38	1,315,757
2015-08-04	182.93	184.38	181.41	182.33	166.45	1,117,803
2015-08-03	182.50	184.21	181.33	182.40	166.52	1,012,339
2015-07-31	184.15	184.92	181.28	182.09	166.23	1,357,735
2015-07-30	184.96	186.00	183.20	183.70	167.70	740,522
2015-07-29	183.84	184.89	182.29	184.41	168.35	1,077,239
2015-07-28	184.16	184.86	181.86	184.52	168.45	1,214,639
2015-07-27	181.01	184.23	180.29	183.91	167.89	1,184,356
2015-07-24	184.01	184.09	181.02	181.76	165.93	1,506,336
2015-07-23	186.21	186.48	184.21	184.73	168.64	1,506,982
2015-07-22	185.85	186.88	184.91	186.10	169.89	1,803,806
2015-07-21	186.26	187.22	184.53	185.85	169.67	1,234,183
2015-07-20	188.07	188.24	185.76	186.16	169.95	1,285,317
2015-07-17	186.38	187.77	185.99	187.44	171.12	1,545,348
2015-07-16	187.90	187.98	185.72	186.42	170.19	1,806,868
2015-07-15	186.03	187.99	185.40	187.48	171.15	1,635,170
2015-07-14	186.17	186.98	185.05	186.14	169.93	1,506,164
2015-07-13	188.25	188.25	183.68	185.10	168.98	2,691,076
2015-07-10	188.00	188.15	186.02	187.25	170.94	2,234,909
2015-07-09	187.26	188.14	186.16	186.16	169.95	3,591,337
2015-07-08	186.01	187.74	185.46	185.86	169.67	3,527,812
2015-07-07	188.40	189.40	181.82	187.10	170.81	6,098,020
2015-07-06	190.00	195.00	187.62	188.96	172.50	13,944,912
2015-07-02	192.02	192.93	185.01	187.50	171.17	3,720,369
2015-07-01	191.87	194.11	189.78	193.14	176.32	1,884,162
2015-06-30	193.87	196.30	191.04	191.28	174.62	3,055,070
2015-06-29	193.00	194.40	189.26	192.90	176.10	3,176,829
2015-06-26	199.01	200.00	194.15	195.50	178.47	8,626,334
2015-06-25	184.83	199.99	184.38	197.37	179.92	8,331,749
2015-06-24	188.99	189.84	184.23	184.23	167.94	2,980,000
2015-06-23	189.47	193.69	185.11	189.86	173.07	5,301,664
2015-06-22	207.00	207.57	189.03	189.94	173.14	7,556,031
2015-06-19	199.62	202.68	198.43	202.31	184.42	1,951,868
2015-06-18	201.30	202.84	198.91	199.30	181.68	1,864,917
2015-06-17	200.50	205.30	200.50	200.89	183.13	3,082,031
2015-06-16	202.94	206.26	199.39	199.60	181.95	6,327,300
2015-06-15	211.66	217.77	198.80	206.58	188.31	8,060,491
2015-06-12	213.01	215.37	212.21	212.47	193.68	2,334,075
2015-06-11	215.07	216.66	213.37	214.17	195.23	1,692,833
2015-06-10	212.37	215.55	211.55	214.45	195.49	2,559,215
2015-06-09	211.94	213.74	211.40	212.47	193.68	1,897,156
2015-06-08	216.55	219.48	212.03	212.33	193.55	2,782,545
2015-06-05	212.48	214.80	211.14	214.38	195.42	1,735,985
2015-06-04	212.50	214.00	211.46	213.00	194.17	1,725,240
2015-06-03	214.50	215.10	212.30	213.61	194.72	2,662,398
2015-06-02	214.66	216.02	213.55	214.74	195.75	2,159,550
2015-06-01	213.15	217.00	210.33	214.92	195.92	5,088,309
2015-05-29	178.62	219.79	176.41	214.65	195.67	9,938,091
2015-05-28	178.08	179.75	177.27	178.41	162.63	1,105,214
2015-05-27	178.74	180.17	177.82	178.52	162.73	1,047,291
2015-05-26	178.10	178.84	176.53	177.88	162.15	1,099,448
2015-05-22	178.34	179.51	177.21	179.00	163.17	1,143,970
2015-05-21	177.88	179.39	177.02	178.76	162.95	904,546
2015-05-20	177.75	179.25	176.96	178.54	162.75	684,342
2015-05-19	176.35	178.96	176.30	177.74	162.02	1,225,109
2015-05-18	175.30	177.31	175.25	176.61	160.99	1,143,916
2015-05-15	175.01	175.91	173.46	175.90	160.35	743,929
2015-05-14	174.77	176.24	173.86	174.25	158.84	1,264,947
2015-05-13	173.08	173.88	171.50	173.50	158.16	1,728,004

← NewerPage 48 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.