Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	123.42	123.85	122.66	123.19	111.66	637,241
2014-08-21	122.89	123.88	122.85	123.45	111.90	693,123
2014-08-20	123.00	123.35	122.11	123.15	111.63	432,514
2014-08-19	121.95	123.35	121.32	122.93	111.43	1,060,538
2014-08-18	121.19	122.10	120.07	121.93	110.52	792,437
2014-08-15	120.35	121.06	118.94	120.45	109.18	1,283,991
2014-08-14	120.11	120.29	119.44	120.13	108.89	1,041,379
2014-08-13	117.66	120.17	117.49	119.50	108.32	1,279,902
2014-08-12	117.44	118.24	117.01	117.66	106.65	750,696
2014-08-11	118.11	118.38	117.05	117.24	106.27	908,101
2014-08-08	116.29	118.33	115.66	118.11	107.06	1,094,367
2014-08-07	119.94	119.94	115.51	115.97	105.12	1,697,757
2014-08-06	119.05	121.21	119.05	120.07	108.83	800,249
2014-08-05	119.15	120.10	118.53	119.51	108.33	1,784,334
2014-08-04	118.70	120.77	118.26	120.36	109.10	1,279,470
2014-08-01	117.30	119.11	117.30	118.80	107.68	1,466,083
2014-07-31	120.68	120.68	116.38	117.65	106.64	3,029,090
2014-07-30	125.00	125.00	118.53	120.34	109.08	3,908,180
2014-07-29	130.57	130.98	126.58	127.52	115.59	1,621,880
2014-07-28	129.03	131.09	128.94	130.93	118.68	1,121,371
2014-07-25	127.02	129.82	127.02	128.55	116.52	1,361,082
2014-07-24	133.51	134.38	132.57	132.90	120.46	1,081,689
2014-07-23	133.91	134.21	132.50	133.06	120.61	534,226
2014-07-22	133.39	134.93	133.24	133.56	121.06	707,129
2014-07-21	131.79	133.21	130.90	133.02	120.57	802,218
2014-07-18	131.43	132.90	130.75	132.60	120.19	837,828
2014-07-17	127.07	133.65	127.07	131.17	118.90	1,779,561
2014-07-16	128.99	128.99	127.36	127.43	115.51	676,694
2014-07-15	128.50	129.65	125.24	128.64	116.60	979,128
2014-07-14	127.85	128.98	127.73	128.50	116.48	1,107,439
2014-07-11	127.07	127.79	126.57	127.40	115.48	506,477
2014-07-10	126.02	127.68	125.86	127.08	115.19	669,683
2014-07-09	128.15	128.95	127.51	127.70	115.75	792,742
2014-07-08	127.58	127.93	126.89	127.41	115.49	813,427
2014-07-07	129.90	129.90	128.04	128.27	116.27	905,424
2014-07-03	129.60	130.42	128.90	130.21	118.03	438,854
2014-07-02	128.85	129.66	127.21	129.60	117.47	1,587,555
2014-07-01	128.22	129.90	127.94	129.29	117.19	1,369,203
2014-06-30	127.25	129.36	126.86	127.72	115.77	1,008,939
2014-06-27	127.47	127.99	126.39	127.41	115.49	965,558
2014-06-26	128.85	128.87	126.19	127.80	115.84	613,569
2014-06-25	127.00	129.14	127.00	128.95	116.63	698,326
2014-06-24	127.07	128.00	127.03	127.07	114.93	672,635
2014-06-23	127.24	127.67	126.67	127.32	115.16	450,416
2014-06-20	126.12	127.22	125.41	127.15	115.00	1,156,916
2014-06-19	124.91	126.70	124.53	126.58	114.49	640,037
2014-06-18	123.26	124.99	122.40	124.86	112.93	765,004
2014-06-17	123.21	123.47	122.36	122.93	111.19	857,909
2014-06-16	124.78	124.78	122.87	123.05	111.29	987,710
2014-06-13	125.16	125.34	124.01	124.66	112.75	1,044,269
2014-06-12	126.51	126.84	124.93	125.24	113.27	879,184
2014-06-11	126.54	127.17	125.31	126.89	114.77	711,844
2014-06-10	124.92	126.54	124.20	126.54	114.45	657,014
2014-06-09	126.33	126.99	125.19	125.38	113.40	617,102
2014-06-06	125.58	126.75	125.35	126.38	114.31	1,125,587
2014-06-05	125.23	125.23	123.85	124.35	112.47	997,133
2014-06-04	124.65	125.60	124.03	125.24	113.27	1,344,674
2014-06-03	124.91	125.66	123.84	124.40	112.51	1,422,230
2014-06-02	124.96	126.28	124.47	125.40	113.42	1,017,881
2014-05-30	124.72	125.48	123.38	124.46	112.57	1,039,016

← NewerPage 52 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.