Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	153.30	153.62	151.79	152.67	138.95	727,096
2015-02-12	154.00	154.76	152.82	153.73	139.91	655,779
2015-02-11	151.45	153.77	150.92	153.32	139.54	717,558
2015-02-10	148.73	151.89	148.00	151.65	138.02	784,835
2015-02-09	147.27	149.23	146.64	147.15	133.92	756,683
2015-02-06	150.29	150.59	147.36	147.74	134.46	1,164,201
2015-02-05	153.50	153.91	149.64	150.36	136.85	1,203,708
2015-02-04	148.17	152.88	145.27	150.54	137.01	1,784,261
2015-02-03	145.96	148.75	144.37	148.58	135.23	1,242,255
2015-02-02	146.88	147.11	143.44	145.98	132.86	1,539,572
2015-01-30	148.02	149.65	145.96	146.44	133.28	1,005,786
2015-01-29	149.00	149.96	146.20	149.62	136.17	915,496
2015-01-28	151.60	152.30	148.49	148.91	135.53	982,146
2015-01-27	151.05	152.05	150.05	150.75	137.20	634,147
2015-01-26	150.97	152.31	148.90	152.00	138.34	822,873
2015-01-23	153.94	155.30	151.37	151.47	137.86	661,941
2015-01-22	153.71	154.46	151.60	153.65	139.84	988,761
2015-01-21	149.43	154.38	149.13	153.28	139.50	1,642,900
2015-01-20	150.86	151.12	146.99	148.97	135.58	1,660,788
2015-01-16	147.83	150.06	146.83	149.94	136.46	816,294
2015-01-15	147.90	149.76	147.45	147.92	134.63	882,781
2015-01-14	145.25	147.73	144.49	147.55	134.29	945,611
2015-01-13	147.25	149.22	145.78	146.84	133.64	794,102
2015-01-12	146.66	147.70	144.87	145.51	132.43	789,952
2015-01-09	147.34	148.06	146.57	146.75	133.56	1,221,937
2015-01-08	143.62	148.39	143.62	147.83	134.54	1,351,932
2015-01-07	139.73	142.24	139.73	141.73	128.99	877,400
2015-01-06	140.21	141.49	137.45	139.09	126.59	1,771,343
2015-01-05	141.69	142.76	138.69	139.20	126.69	1,686,695
2015-01-02	144.95	146.51	141.39	142.99	130.14	983,205
2014-12-31	145.81	148.14	143.48	143.63	130.72	665,188
2014-12-30	144.35	146.14	144.15	145.77	132.67	689,410
2014-12-29	144.75	145.43	143.05	144.48	131.49	536,213
2014-12-26	145.12	145.74	144.31	145.07	131.78	695,696
2014-12-24	145.16	145.23	144.19	144.38	131.15	267,781
2014-12-23	147.49	148.04	143.74	144.69	131.43	1,300,852
2014-12-22	146.24	147.86	146.23	146.34	132.93	1,193,024
2014-12-19	149.84	151.52	146.42	146.47	133.05	2,099,689
2014-12-18	144.81	149.09	143.37	149.07	135.41	1,393,797
2014-12-17	141.21	144.47	141.21	143.33	130.20	1,197,698
2014-12-16	142.71	145.60	141.00	141.15	128.22	1,409,137
2014-12-15	144.00	144.54	141.01	143.08	129.97	1,055,936
2014-12-12	141.72	146.00	141.65	143.60	130.44	1,422,584
2014-12-11	141.67	144.49	141.67	142.48	129.42	777,497
2014-12-10	142.25	142.79	140.40	141.44	128.48	1,334,138
2014-12-09	142.23	143.92	142.02	143.45	130.30	699,746
2014-12-08	143.97	145.26	143.76	144.57	131.32	1,122,926
2014-12-05	141.62	145.76	141.47	144.32	131.10	2,356,133
2014-12-04	141.12	141.58	139.52	141.12	128.19	983,457
2014-12-03	141.12	144.30	140.56	141.71	128.72	1,475,422
2014-12-02	138.36	140.22	137.18	140.12	127.28	1,041,773
2014-12-01	137.65	140.62	137.26	139.08	126.34	1,114,799
2014-11-28	137.54	138.98	137.45	137.97	125.33	814,529
2014-11-26	138.18	138.69	136.67	137.49	124.89	806,186
2014-11-25	139.84	140.92	137.63	137.69	125.07	1,667,423
2014-11-24	137.30	140.46	136.71	139.84	127.03	1,388,837
2014-11-21	137.50	137.79	136.02	136.42	123.92	1,118,288
2014-11-20	136.12	136.71	135.38	136.20	123.72	984,610
2014-11-19	139.02	139.44	136.17	136.56	124.05	1,040,977
2014-11-18	137.91	140.76	137.56	139.29	126.53	1,114,654

← NewerPage 50 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.