Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	113.07	113.52	111.78	112.35	101.37	1,764,905
2014-03-03	114.20	115.00	111.62	112.22	101.26	1,942,738
2014-02-28	110.79	113.09	110.46	112.46	101.47	1,718,056
2014-02-27	110.26	111.28	109.78	110.62	99.812	1,255,121
2014-02-26	108.14	112.72	108.14	110.31	99.532	2,554,659
2014-02-25	113.37	114.11	109.92	110.49	99.695	3,411,402
2014-02-24	102.86	114.76	102.71	113.69	102.58	6,572,732
2014-02-21	102.72	104.11	102.37	102.82	92.774	3,459,760
2014-02-20	100.91	102.92	100.91	102.24	92.251	1,846,588
2014-02-19	101.93	102.94	101.76	101.98	92.016	1,612,244
2014-02-18	100.73	103.96	100.35	102.31	92.314	2,348,998
2014-02-14	96.860	101.61	96.860	100.23	90.437	2,760,839
2014-02-13	95.520	97.230	95.280	97.020	87.541	1,510,474
2014-02-12	97.300	98.230	95.390	95.590	86.250	1,417,160
2014-02-11	96.540	97.540	94.880	97.270	87.766	1,382,531
2014-02-10	95.780	96.470	94.710	96.470	87.044	1,662,458
2014-02-07	96.010	96.570	94.560	95.970	86.593	2,265,741
2014-02-06	95.570	96.810	94.700	96.660	87.216	2,161,414
2014-02-05	91.000	96.880	91.000	95.710	86.359	4,642,905
2014-02-04	96.470	97.580	95.310	97.470	87.947	2,046,361
2014-02-03	97.190	97.330	95.880	96.360	86.945	2,038,829
2014-01-31	97.030	97.680	96.800	97.300	87.793	1,410,118
2014-01-30	96.920	98.920	96.810	98.170	88.578	1,083,644
2014-01-29	95.180	98.590	94.200	96.520	87.090	2,280,392
2014-01-28	96.000	96.740	95.700	96.020	86.638	1,192,568
2014-01-27	96.120	96.770	94.846	96.040	86.656	1,585,173
2014-01-24	95.300	96.320	94.910	96.000	86.620	1,733,293
2014-01-23	95.910	97.840	95.795	96.190	86.792	1,744,314
2014-01-22	96.140	96.490	95.560	96.140	86.747	1,346,095
2014-01-21	96.690	96.935	95.270	95.660	86.314	1,407,589
2014-01-17	96.000	97.170	95.830	96.570	87.135	1,597,205
2014-01-16	96.720	97.100	95.130	96.160	86.765	1,130,908
2014-01-15	96.790	97.650	96.520	97.130	87.640	1,440,519
2014-01-14	96.040	96.910	95.500	96.790	87.333	1,005,907
2014-01-13	96.940	97.750	95.970	96.030	86.647	1,863,603
2014-01-10	97.000	98.770	95.010	96.960	87.487	4,074,520
2014-01-09	99.800	100.40	98.990	98.990	89.318	2,261,465
2014-01-08	100.66	100.66	98.950	99.400	89.688	2,332,668
2014-01-07	98.720	101.35	98.500	100.55	90.726	2,561,741
2014-01-06	102.30	102.38	99.960	100.76	90.915	1,850,295
2014-01-03	102.86	103.04	101.58	101.76	91.818	1,234,442
2014-01-02	102.76	103.88	102.30	102.84	92.792	1,393,665
2013-12-31	102.67	103.53	102.05	103.22	93.135	856,808
2013-12-30	103.15	103.42	102.32	102.48	92.467	553,107
2013-12-27	103.17	103.98	102.78	103.05	92.982	480,409
2013-12-26	103.29	103.78	102.85	103.53	93.171	403,341
2013-12-24	103.21	103.79	103.08	103.26	92.928	351,413
2013-12-23	102.39	103.60	102.02	103.07	92.757	715,704
2013-12-20	101.95	102.59	101.11	101.89	91.695	1,065,483
2013-12-19	100.22	101.86	99.200	101.69	91.515	1,853,648
2013-12-18	99.630	101.11	98.620	100.73	90.651	992,659
2013-12-17	100.18	100.25	98.760	99.070	89.157	766,417
2013-12-16	99.900	100.85	98.990	100.11	90.093	907,740
2013-12-13	100.85	102.03	99.620	99.910	89.913	862,036
2013-12-12	101.68	102.40	99.690	100.47	90.417	1,482,454
2013-12-11	103.99	104.74	101.70	101.93	91.731	1,634,652
2013-12-10	104.04	104.47	103.44	103.63	93.261	1,061,260
2013-12-09	103.78	104.95	103.78	104.42	93.972	1,004,443
2013-12-06	103.03	104.15	102.87	104.00	93.594	1,261,804
2013-12-05	103.49	104.06	101.82	101.91	91.713	1,264,470

← NewerPage 54 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.