Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	136.00	138.09	135.57	137.47	124.87	721,886
2014-11-14	138.11	138.43	135.41	135.77	123.33	1,179,828
2014-11-13	137.49	139.30	136.96	138.41	125.73	1,485,675
2014-11-12	136.09	137.75	134.44	137.25	124.67	1,376,118
2014-11-11	132.95	136.59	132.95	136.44	123.94	1,411,128
2014-11-10	131.51	133.21	131.16	132.46	120.32	2,620,329
2014-11-07	131.40	135.75	129.31	130.58	118.61	5,468,334
2014-11-06	139.06	140.65	138.73	139.87	127.05	1,395,523
2014-11-05	139.45	139.94	137.13	138.94	126.21	1,581,976
2014-11-04	138.50	139.65	137.22	137.75	125.13	1,138,325
2014-11-03	139.00	139.75	137.64	138.48	125.79	818,000
2014-10-31	138.93	139.87	138.31	138.85	126.13	1,219,055
2014-10-30	134.51	138.00	134.51	137.18	124.61	847,463
2014-10-29	135.00	136.60	134.26	134.95	122.58	741,669
2014-10-28	131.14	134.91	130.52	134.73	122.38	806,795
2014-10-27	133.10	133.71	132.44	132.73	120.57	1,092,599
2014-10-24	132.72	133.16	131.62	133.11	120.91	610,000
2014-10-23	132.88	133.38	132.25	132.63	120.48	727,319
2014-10-22	133.75	133.78	131.10	131.47	119.42	1,497,764
2014-10-21	131.44	133.78	130.24	133.27	121.06	924,307
2014-10-20	128.14	130.17	128.10	130.10	118.18	868,382
2014-10-17	126.78	128.54	125.66	128.23	116.48	1,004,532
2014-10-16	122.96	129.48	122.96	125.73	114.21	1,668,185
2014-10-15	122.75	124.83	121.04	124.17	112.79	1,340,133
2014-10-14	125.07	125.07	122.33	124.20	112.82	1,338,181
2014-10-13	126.30	128.40	124.51	124.63	113.21	1,135,785
2014-10-10	125.37	127.87	125.17	126.39	114.81	1,536,199
2014-10-09	127.35	128.46	124.70	125.03	113.57	1,024,264
2014-10-08	125.21	127.46	124.91	127.42	115.74	1,123,586
2014-10-07	125.90	126.66	124.68	124.73	113.30	1,351,844
2014-10-06	129.82	130.45	126.23	126.24	114.67	1,171,116
2014-10-03	128.09	129.57	127.47	128.92	117.11	982,641
2014-10-02	127.10	128.21	125.90	127.15	115.50	1,323,703
2014-10-01	130.28	130.60	127.49	127.99	116.26	1,312,297
2014-09-30	132.00	132.25	130.29	130.29	118.35	1,069,221
2014-09-29	130.63	132.15	130.42	131.90	119.81	700,482
2014-09-26	131.92	132.18	130.45	131.73	119.66	662,080
2014-09-25	134.57	134.57	131.01	131.28	119.00	1,573,078
2014-09-24	132.17	135.76	132.17	135.51	122.83	838,540
2014-09-23	134.19	134.48	131.87	132.35	119.97	1,278,020
2014-09-22	134.15	135.86	134.15	134.78	122.17	1,543,169
2014-09-19	133.97	135.10	133.19	134.91	122.29	1,234,341
2014-09-18	133.02	134.00	132.57	133.18	120.72	798,613
2014-09-17	132.60	133.51	131.73	132.52	120.12	1,945,336
2014-09-16	128.28	132.48	127.72	132.37	119.98	1,514,266
2014-09-15	128.18	128.88	127.57	127.66	115.71	549,231
2014-09-12	129.71	129.97	127.83	128.26	116.26	565,791
2014-09-11	128.68	129.62	127.28	129.40	117.29	834,367
2014-09-10	131.05	131.05	128.05	128.96	116.89	864,943
2014-09-09	129.47	131.15	128.93	130.45	118.24	1,031,080
2014-09-08	129.00	130.23	128.50	129.55	117.43	1,030,538
2014-09-05	127.11	130.04	126.68	129.20	117.11	1,186,242
2014-09-04	127.35	129.75	126.51	126.88	115.01	1,298,046
2014-09-03	128.23	128.38	127.18	127.25	115.34	1,137,072
2014-09-02	129.15	129.49	126.66	127.45	115.52	2,102,418
2014-08-29	127.93	129.59	127.90	128.74	116.69	811,390
2014-08-28	126.87	128.53	126.58	127.64	115.70	801,799
2014-08-27	124.91	127.64	124.88	127.32	115.41	923,144
2014-08-26	124.39	125.48	124.20	125.05	113.35	700,308
2014-08-25	123.83	124.71	123.30	124.22	112.60	570,003

← NewerPage 51 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.