Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	124.89	125.35	123.55	124.56	112.66	814,043
2014-05-28	125.15	125.98	124.20	124.32	112.44	670,926
2014-05-27	124.98	126.44	124.65	125.25	113.28	1,122,760
2014-05-23	123.78	124.81	123.03	124.49	112.60	1,009,953
2014-05-22	122.41	123.53	121.39	123.31	111.53	1,268,736
2014-05-21	121.39	122.71	121.21	122.41	110.71	847,339
2014-05-20	121.07	122.14	119.99	121.33	109.74	1,030,146
2014-05-19	118.78	121.51	118.78	121.34	109.75	1,737,443
2014-05-16	119.68	120.24	118.02	119.00	107.63	1,164,125
2014-05-15	119.81	120.88	117.81	119.56	108.14	1,454,588
2014-05-14	121.99	121.99	119.70	119.99	108.53	1,443,991
2014-05-13	123.63	123.94	121.88	121.92	110.27	1,249,823
2014-05-12	120.19	123.94	120.18	123.62	111.81	1,707,019
2014-05-09	116.73	120.09	116.31	120.04	108.57	1,293,101
2014-05-08	119.05	119.12	116.08	116.72	105.57	2,055,351
2014-05-07	110.02	119.86	107.99	119.05	107.68	4,073,248
2014-05-06	110.22	111.00	109.69	109.79	99.300	2,835,973
2014-05-05	108.74	110.56	108.16	110.12	99.599	1,944,141
2014-05-02	109.55	110.26	108.70	108.89	98.486	1,170,467
2014-05-01	110.52	111.05	109.02	109.42	98.966	1,207,029
2014-04-30	109.32	112.22	108.88	109.75	99.264	1,334,215
2014-04-29	109.54	109.65	108.43	109.05	98.631	882,043
2014-04-28	109.54	109.59	107.91	108.97	98.559	1,214,222
2014-04-25	108.32	109.40	108.05	109.18	98.749	901,438
2014-04-24	108.97	109.81	108.37	108.82	98.423	1,179,441
2014-04-23	107.45	109.00	106.37	107.87	97.564	1,341,929
2014-04-22	105.52	108.35	105.52	107.88	97.573	1,559,085
2014-04-21	105.23	106.24	104.08	105.38	95.312	2,237,236
2014-04-17	105.55	107.18	103.89	104.74	94.733	3,110,472
2014-04-16	110.13	110.55	108.18	108.80	98.405	925,747
2014-04-15	109.52	110.01	108.18	109.65	99.174	1,268,365
2014-04-14	108.57	109.32	107.61	109.25	98.812	1,360,372
2014-04-11	108.47	109.78	107.90	108.16	97.826	1,276,958
2014-04-10	113.81	114.39	109.21	109.66	99.183	2,023,742
2014-04-09	111.67	114.18	111.40	113.90	103.02	1,514,274
2014-04-08	112.20	113.13	108.65	111.27	100.64	2,467,589
2014-04-07	112.20	114.07	111.75	112.00	101.30	1,799,048
2014-04-04	114.36	114.89	111.75	112.21	101.49	1,653,225
2014-04-03	112.56	114.14	111.97	114.09	103.19	1,261,030
2014-04-02	113.56	113.56	111.83	112.17	101.45	1,337,360
2014-04-01	112.77	115.01	112.44	113.27	102.45	1,503,069
2014-03-31	113.77	113.88	111.15	112.72	101.95	1,267,112
2014-03-28	112.56	113.95	112.39	113.08	102.28	617,846
2014-03-27	113.10	113.50	111.60	112.06	101.35	721,110
2014-03-26	114.82	115.08	112.39	112.93	101.90	813,877
2014-03-25	113.75	115.79	113.39	114.20	103.04	923,043
2014-03-24	117.20	117.63	113.76	113.79	102.67	1,715,621
2014-03-21	119.68	119.81	116.97	116.99	105.56	2,038,273
2014-03-20	116.95	119.93	116.81	118.78	107.17	1,702,924
2014-03-19	113.53	117.51	113.37	116.96	105.53	2,083,513
2014-03-18	111.42	113.70	111.42	113.45	102.37	1,015,230
2014-03-17	109.95	112.00	109.89	111.54	100.64	861,127
2014-03-14	109.72	110.58	109.21	109.49	98.792	3,355,787
2014-03-13	111.17	111.26	109.46	109.62	98.910	1,782,316
2014-03-12	110.11	111.27	109.81	110.99	100.15	1,363,707
2014-03-11	111.19	111.19	110.20	110.36	99.577	1,170,028
2014-03-10	110.71	110.97	110.11	110.88	100.05	989,352
2014-03-07	110.77	111.23	109.84	110.92	100.08	1,448,965
2014-03-06	112.39	113.29	111.18	111.47	100.58	1,463,383
2014-03-05	111.76	112.93	110.96	111.96	101.02	1,143,113

← NewerPage 53 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.