Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 166.63 | 174.00 | 166.52 | 173.38 | 158.05 | 3,630,163 |
| 2015-05-11 | 167.56 | 168.64 | 166.43 | 166.62 | 151.89 | 1,064,537 |
| 2015-05-08 | 165.86 | 168.20 | 165.09 | 167.90 | 153.05 | 1,282,653 |
| 2015-05-07 | 162.63 | 166.27 | 162.63 | 164.54 | 149.99 | 917,978 |
| 2015-05-06 | 165.29 | 165.38 | 162.35 | 163.07 | 148.65 | 1,580,147 |
| 2015-05-05 | 167.42 | 168.40 | 163.94 | 164.25 | 149.73 | 1,467,298 |
| 2015-05-04 | 166.29 | 169.97 | 165.80 | 168.65 | 153.74 | 1,115,253 |
| 2015-05-01 | 167.00 | 167.99 | 165.07 | 166.36 | 151.65 | 1,102,769 |
| 2015-04-30 | 167.21 | 167.81 | 164.94 | 165.60 | 150.96 | 2,279,683 |
| 2015-04-29 | 175.81 | 177.45 | 165.84 | 168.05 | 153.19 | 4,526,916 |
| 2015-04-28 | 180.49 | 182.05 | 177.79 | 181.11 | 165.09 | 1,546,443 |
| 2015-04-27 | 182.50 | 182.96 | 179.79 | 180.12 | 164.19 | 1,235,328 |
| 2015-04-24 | 181.60 | 182.41 | 181.50 | 182.35 | 166.23 | 806,758 |
| 2015-04-23 | 179.06 | 182.05 | 178.61 | 181.91 | 165.82 | 1,070,535 |
| 2015-04-22 | 180.07 | 180.50 | 178.83 | 180.01 | 164.09 | 710,518 |
| 2015-04-21 | 179.20 | 180.44 | 178.96 | 180.13 | 164.20 | 613,530 |
| 2015-04-20 | 178.68 | 179.25 | 178.41 | 178.70 | 162.90 | 621,553 |
| 2015-04-17 | 176.25 | 177.64 | 176.07 | 177.48 | 161.79 | 993,398 |
| 2015-04-16 | 180.00 | 180.57 | 176.10 | 177.68 | 161.97 | 1,510,860 |
| 2015-04-15 | 179.99 | 180.68 | 175.49 | 176.73 | 161.10 | 1,390,893 |
| 2015-04-14 | 178.39 | 180.00 | 178.09 | 179.55 | 163.67 | 752,881 |
| 2015-04-13 | 178.83 | 181.05 | 178.52 | 178.58 | 162.79 | 561,408 |
| 2015-04-10 | 177.64 | 178.56 | 176.94 | 178.48 | 162.70 | 648,214 |
| 2015-04-09 | 178.13 | 179.14 | 176.34 | 177.73 | 162.01 | 1,382,328 |
| 2015-04-08 | 178.71 | 179.58 | 177.84 | 178.73 | 162.93 | 767,333 |
| 2015-04-07 | 182.00 | 182.00 | 176.97 | 178.10 | 162.35 | 973,944 |
| 2015-04-06 | 177.19 | 178.93 | 176.60 | 178.26 | 162.50 | 516,034 |
| 2015-04-02 | 177.84 | 180.14 | 177.07 | 177.98 | 162.24 | 677,969 |
| 2015-04-01 | 177.83 | 178.34 | 174.70 | 177.64 | 161.93 | 823,021 |
| 2015-03-31 | 180.03 | 181.37 | 178.02 | 178.02 | 162.28 | 1,304,433 |
| 2015-03-30 | 179.98 | 181.38 | 179.49 | 181.18 | 165.16 | 1,365,260 |
| 2015-03-27 | 175.76 | 177.77 | 175.40 | 177.52 | 161.82 | 1,492,135 |
| 2015-03-26 | 176.80 | 177.55 | 174.81 | 175.72 | 159.93 | 1,473,045 |
| 2015-03-25 | 181.48 | 182.83 | 177.17 | 177.33 | 161.39 | 1,427,123 |
| 2015-03-24 | 182.04 | 182.98 | 180.41 | 180.41 | 164.19 | 967,726 |
| 2015-03-23 | 182.79 | 183.05 | 181.37 | 182.10 | 165.73 | 974,500 |
| 2015-03-20 | 182.31 | 183.01 | 180.08 | 182.79 | 166.36 | 2,256,250 |
| 2015-03-19 | 178.58 | 182.97 | 178.28 | 180.96 | 164.70 | 1,704,010 |
| 2015-03-18 | 174.35 | 179.56 | 173.70 | 178.63 | 162.57 | 1,849,950 |
| 2015-03-17 | 172.65 | 174.97 | 172.64 | 174.00 | 158.36 | 1,647,344 |
| 2015-03-16 | 167.67 | 175.30 | 167.21 | 174.31 | 158.64 | 2,796,064 |
| 2015-03-13 | 163.49 | 166.59 | 162.63 | 166.50 | 151.54 | 1,525,608 |
| 2015-03-12 | 161.87 | 164.38 | 161.11 | 164.28 | 149.51 | 992,532 |
| 2015-03-11 | 159.58 | 161.34 | 159.00 | 161.00 | 146.53 | 956,867 |
| 2015-03-10 | 160.62 | 160.69 | 158.16 | 159.00 | 144.71 | 2,359,178 |
| 2015-03-09 | 160.09 | 163.06 | 159.82 | 162.34 | 147.75 | 1,046,560 |
| 2015-03-06 | 160.95 | 162.08 | 159.15 | 159.73 | 145.37 | 1,246,151 |
| 2015-03-05 | 160.17 | 162.81 | 160.17 | 162.11 | 147.54 | 972,867 |
| 2015-03-04 | 159.22 | 161.35 | 158.75 | 160.22 | 145.82 | 2,300,949 |
| 2015-03-03 | 161.63 | 162.00 | 159.58 | 160.25 | 145.85 | 1,223,451 |
| 2015-03-02 | 164.10 | 164.85 | 161.24 | 162.00 | 147.44 | 2,140,416 |
| 2015-02-27 | 162.70 | 165.75 | 162.70 | 164.38 | 149.61 | 1,495,260 |
| 2015-02-26 | 163.97 | 164.50 | 162.36 | 163.35 | 148.67 | 1,720,113 |
| 2015-02-25 | 164.44 | 166.20 | 163.88 | 165.37 | 150.51 | 804,724 |
| 2015-02-24 | 164.51 | 165.65 | 163.64 | 164.44 | 149.66 | 1,024,518 |
| 2015-02-23 | 156.56 | 165.52 | 156.54 | 164.52 | 149.73 | 3,259,673 |
| 2015-02-20 | 153.08 | 156.84 | 152.66 | 156.12 | 142.09 | 1,294,493 |
| 2015-02-19 | 154.40 | 155.28 | 153.13 | 153.28 | 139.50 | 1,064,108 |
| 2015-02-18 | 154.63 | 155.45 | 154.25 | 155.40 | 141.43 | 723,964 |
| 2015-02-17 | 152.62 | 154.88 | 152.40 | 154.86 | 140.94 | 914,863 |
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.
