Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	104.64	104.73	102.45	103.76	93.378	1,356,626
2013-12-03	104.90	105.12	103.90	104.76	94.278	1,162,505
2013-12-02	104.01	105.80	103.81	105.25	94.719	993,470
2013-11-29	103.81	104.69	103.81	103.99	93.585	427,882
2013-11-27	103.52	104.05	103.03	103.78	93.396	1,068,425
2013-11-26	103.60	104.59	103.38	103.89	93.495	1,585,651
2013-11-25	101.52	103.50	101.35	103.48	93.126	870,866
2013-11-22	99.800	101.59	99.760	101.25	91.119	1,628,201
2013-11-21	100.19	101.60	99.620	99.720	89.742	2,007,446
2013-11-20	99.050	101.41	98.700	100.28	90.246	2,011,051
2013-11-19	98.930	99.400	97.810	98.640	88.770	2,012,831
2013-11-18	98.260	98.920	97.650	98.640	88.770	863,649
2013-11-15	97.400	98.280	97.084	98.270	88.437	1,116,874
2013-11-14	96.850	97.670	96.670	97.460	87.708	1,129,053
2013-11-13	95.910	96.595	95.540	96.570	86.907	947,821
2013-11-12	95.900	96.630	95.600	96.380	86.736	1,068,411
2013-11-11	95.370	96.735	95.131	96.150	86.529	980,052
2013-11-08	95.650	96.290	94.360	95.190	85.666	1,590,273
2013-11-07	97.000	97.000	95.010	95.480	85.927	1,626,552
2013-11-06	91.840	97.360	91.340	95.870	86.278	2,788,336
2013-11-05	93.690	94.665	93.220	93.950	84.550	1,457,634
2013-11-04	93.350	94.690	93.230	94.130	84.712	1,461,189
2013-11-01	92.310	93.110	91.920	93.010	83.704	1,019,242
2013-10-31	91.450	92.860	90.960	92.150	82.930	1,590,837
2013-10-30	91.660	92.330	90.830	91.210	82.084	1,140,797
2013-10-29	91.380	91.670	90.700	91.650	82.480	1,160,665
2013-10-28	91.500	91.950	91.075	91.600	82.435	1,028,982
2013-10-25	91.330	91.840	91.020	91.540	82.381	814,876
2013-10-24	92.110	92.580	90.990	91.330	82.192	1,262,647
2013-10-23	92.850	93.030	91.000	91.870	82.678	982,545
2013-10-22	91.500	93.670	91.500	92.820	83.533	1,105,131
2013-10-21	91.040	91.750	90.190	91.500	82.345	1,420,079
2013-10-18	94.290	94.790	90.830	91.230	82.102	4,959,226
2013-10-17	93.750	93.920	92.180	93.850	84.460	2,661,327
2013-10-16	95.250	96.650	95.210	96.630	86.961	776,914
2013-10-15	95.320	95.950	94.590	94.820	85.333	693,028
2013-10-14	95.220	95.870	94.340	95.670	86.098	681,435
2013-10-11	95.770	96.030	95.280	95.650	86.080	770,620
2013-10-10	93.980	96.400	93.940	95.760	86.179	911,641
2013-10-09	93.380	93.650	92.930	93.210	83.884	836,576
2013-10-08	94.530	95.000	92.970	93.000	83.695	792,610
2013-10-07	96.170	96.170	94.510	94.710	85.234	805,084
2013-10-04	94.650	96.850	94.540	96.540	86.880	699,927
2013-10-03	94.600	95.490	94.070	94.380	84.937	553,436
2013-10-02	94.970	95.120	93.731	94.870	85.378	675,769
2013-10-01	93.660	95.720	93.660	95.350	85.810	1,028,159
2013-09-30	93.540	93.650	91.480	93.330	83.992	1,719,375
2013-09-27	93.410	94.190	93.080	93.880	84.487	1,220,897
2013-09-26	94.880	95.650	93.000	93.780	84.397	1,508,614
2013-09-25	95.840	96.320	94.510	94.740	85.018	1,031,340
2013-09-24	95.510	97.000	95.140	96.000	86.148	1,241,043
2013-09-23	95.420	95.810	94.230	95.290	85.511	998,981
2013-09-20	95.090	96.220	94.900	95.530	85.727	1,781,670
2013-09-19	96.950	97.360	93.830	94.710	84.991	1,924,216
2013-09-18	99.530	99.690	96.050	96.950	87.001	1,711,874
2013-09-17	99.440	99.680	98.435	99.600	89.379	813,607
2013-09-16	99.080	99.850	98.870	99.560	89.343	627,777
2013-09-13	98.160	98.640	97.920	98.240	88.158	556,288
2013-09-12	97.980	98.190	97.450	97.730	87.701	860,962
2013-09-11	97.230	98.090	96.540	97.970	87.916	1,187,707

← NewerPage 55 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.