Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	79.560	81.350	75.770	79.560	70.361	4,654,128
2012-06-27	79.230	80.360	78.700	79.540	70.343	1,137,089
2012-06-26	78.940	79.210	78.160	78.380	69.087	1,528,385
2012-06-25	79.330	80.250	78.500	79.050	69.678	1,345,044
2012-06-22	79.110	79.960	78.030	79.580	70.145	1,722,803
2012-06-21	80.280	80.330	78.400	78.480	69.175	1,190,498
2012-06-20	79.940	80.090	79.220	79.990	70.506	1,015,739
2012-06-19	79.530	80.530	78.380	79.830	70.365	1,199,932
2012-06-18	78.290	79.480	77.610	79.320	69.916	1,518,998
2012-06-15	78.790	79.995	78.550	78.700	69.369	1,722,602
2012-06-14	78.640	79.540	78.090	79.020	69.651	1,501,502
2012-06-13	78.760	79.080	78.080	78.400	69.105	1,234,371
2012-06-12	78.810	79.050	77.790	78.740	69.405	1,477,440
2012-06-11	79.580	79.740	78.270	78.540	69.228	1,859,148
2012-06-08	76.810	79.640	76.800	79.410	69.995	1,715,407
2012-06-07	78.010	79.100	76.980	77.080	67.941	2,175,932
2012-06-06	78.180	79.260	78.110	78.990	69.625	1,712,505
2012-06-05	76.880	78.250	76.230	77.770	68.550	1,673,215
2012-06-04	76.720	77.200	75.630	77.120	67.977	2,184,818
2012-06-01	75.280	76.590	75.020	75.900	66.901	2,075,514
2012-05-31	76.780	76.970	75.780	76.390	67.333	1,380,901
2012-05-30	77.110	77.830	76.640	76.820	67.712	1,282,851
2012-05-29	77.780	77.930	77.110	77.650	68.444	1,144,664
2012-05-25	75.650	78.270	75.650	77.280	68.118	945,366
2012-05-24	77.120	78.340	76.440	77.310	68.144	1,240,353
2012-05-23	76.520	77.240	75.750	76.970	67.844	1,228,261
2012-05-22	76.690	78.175	76.520	76.830	67.721	2,153,875
2012-05-21	74.510	75.985	73.710	75.750	66.769	2,312,096
2012-05-18	75.800	75.880	74.200	74.530	65.694	2,330,491
2012-05-17	76.190	76.720	75.130	75.680	66.707	1,419,898
2012-05-16	77.240	77.560	75.920	76.060	67.042	1,246,578
2012-05-15	77.800	77.930	76.865	76.980	67.853	1,432,616
2012-05-14	77.550	78.100	77.140	77.770	68.550	1,896,040
2012-05-11	79.060	79.650	78.230	78.320	69.034	1,467,969
2012-05-10	79.560	80.630	79.230	79.400	69.986	1,789,517
2012-05-09	79.740	80.370	79.000	79.110	69.731	2,014,222
2012-05-08	80.530	81.760	80.070	81.390	71.740	2,059,080
2012-05-07	79.620	81.490	79.500	81.220	71.590	1,951,157
2012-05-04	81.230	81.550	80.050	80.230	70.718	2,234,814
2012-05-03	82.870	83.420	80.230	81.390	71.740	4,254,061
2012-05-02	83.540	85.175	83.540	83.960	74.006	2,259,473
2012-05-01	81.260	85.070	81.100	84.330	74.332	4,096,296
2012-04-30	82.980	83.900	79.600	80.680	71.115	7,295,705
2012-04-27	89.700	89.970	87.730	87.820	77.408	2,058,495
2012-04-26	86.500	89.880	86.200	89.170	78.598	2,062,990
2012-04-25	89.350	89.940	88.350	88.730	78.210	1,351,862
2012-04-24	89.190	89.220	88.390	88.840	78.307	1,062,090
2012-04-23	89.240	89.460	88.340	89.240	78.660	920,864
2012-04-20	89.960	90.810	89.490	90.000	79.330	1,159,140
2012-04-19	88.470	90.640	87.920	89.750	79.109	1,450,149
2012-04-18	87.870	88.730	86.430	88.430	77.946	1,367,476
2012-04-17	87.710	88.560	86.760	88.360	77.884	1,182,986
2012-04-16	88.660	88.790	87.300	87.460	77.091	967,415
2012-04-13	89.330	89.660	88.560	88.610	78.104	891,557
2012-04-12	89.380	90.110	88.530	89.850	79.197	1,206,470
2012-04-11	88.660	89.520	88.295	89.330	78.739	1,401,400
2012-04-10	89.090	89.560	87.660	87.840	77.426	1,006,794
2012-04-09	90.320	90.320	89.190	89.210	78.633	1,016,255
2012-04-05	90.530	91.460	90.130	91.270	80.449	1,055,431
2012-04-04	90.610	91.410	90.140	90.810	80.043	1,287,639

← NewerPage 61 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.