Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	91.980	94.850	91.750	92.250	81.082	2,809,709
2012-01-05	89.430	91.760	89.200	91.680	80.581	1,954,344
2012-01-04	88.340	90.390	87.780	89.930	79.043	1,971,995
2012-01-03	89.210	89.500	87.840	88.330	77.637	1,287,297
2011-12-30	88.400	88.400	87.500	87.610	77.004	739,805
2011-12-29	88.030	88.770	87.590	88.250	77.566	683,831
2011-12-28	89.910	90.400	87.370	87.630	77.021	834,304
2011-12-27	89.700	90.950	89.280	89.830	78.735	741,243
2011-12-23	88.810	89.860	88.560	89.600	78.534	584,945
2011-12-22	87.990	88.770	87.770	88.270	77.368	658,292
2011-12-21	86.430	88.050	86.260	87.930	77.070	1,196,419
2011-12-20	85.820	86.730	85.460	86.630	75.930	906,465
2011-12-19	84.710	85.620	84.420	84.670	74.213	765,446
2011-12-16	85.310	86.330	84.470	84.750	74.283	1,836,474
2011-12-15	85.110	85.880	84.410	84.590	74.142	1,218,319
2011-12-14	85.940	86.520	84.380	84.540	74.099	1,815,772
2011-12-13	87.010	88.230	85.660	86.000	75.378	1,522,337
2011-12-12	86.490	87.420	85.980	86.540	75.852	1,323,056
2011-12-09	86.130	87.070	85.930	86.850	76.123	955,658
2011-12-08	86.510	87.160	85.240	85.370	74.826	757,199
2011-12-07	86.380	87.280	85.360	86.820	76.097	1,674,097
2011-12-06	87.100	87.385	85.800	86.560	75.869	1,317,262
2011-12-05	90.040	90.760	86.020	86.870	76.141	2,304,797
2011-12-02	89.980	90.000	87.980	89.110	78.104	2,133,395
2011-12-01	87.990	89.383	87.990	89.030	78.034	1,223,487
2011-11-30	87.560	88.680	86.540	88.680	77.727	1,610,858
2011-11-29	84.340	86.750	84.340	85.480	74.923	1,448,849
2011-11-28	83.190	84.610	82.880	84.160	73.766	892,536
2011-11-25	81.930	82.430	80.890	80.890	70.899	534,055
2011-11-23	83.590	83.590	81.505	82.010	71.881	968,342
2011-11-22	83.680	85.160	83.300	84.440	74.011	921,901
2011-11-21	84.130	84.670	83.500	83.940	73.573	1,117,589
2011-11-18	86.440	86.500	84.850	85.120	74.607	1,405,257
2011-11-17	84.690	86.200	83.940	84.790	74.318	1,609,496
2011-11-16	88.930	89.060	84.910	85.030	74.528	1,676,334
2011-11-15	87.650	89.220	87.080	88.660	77.710	1,220,373
2011-11-14	87.510	88.600	86.790	87.720	76.886	1,278,725
2011-11-11	87.380	88.330	87.380	88.110	77.228	1,355,702
2011-11-10	86.890	87.110	84.960	86.570	75.878	1,190,479
2011-11-09	85.840	87.150	85.580	86.310	75.650	1,781,726
2011-11-08	87.410	87.470	85.710	87.150	76.386	2,149,407
2011-11-07	87.010	88.320	86.090	87.150	76.386	1,901,161
2011-11-04	86.220	86.890	84.890	86.580	75.887	1,624,366
2011-11-03	86.930	87.040	85.600	86.620	75.922	1,574,456
2011-11-02	84.560	86.660	83.880	85.920	75.308	2,481,522
2011-11-01	82.810	84.360	82.760	83.760	73.415	3,483,401
2011-10-31	82.750	87.320	82.010	84.890	74.405	6,705,211
2011-10-28	80.240	81.390	80.010	80.350	70.426	1,959,305
2011-10-27	82.600	82.810	79.890	80.930	70.934	1,786,480
2011-10-26	80.600	81.190	79.650	80.540	70.593	1,674,028
2011-10-25	79.820	80.550	79.140	79.700	69.856	2,289,618
2011-10-24	79.090	81.490	78.730	79.930	70.058	3,600,391
2011-10-21	75.200	76.330	74.920	76.290	66.868	1,309,397
2011-10-20	74.540	74.740	73.100	74.290	65.115	1,295,673
2011-10-19	73.660	75.590	73.360	74.090	64.939	1,622,814
2011-10-18	73.560	74.600	71.600	73.560	64.475	1,968,961
2011-10-17	74.710	75.860	74.090	74.220	65.053	798,675
2011-10-14	74.950	75.190	73.990	75.170	65.886	1,052,015
2011-10-13	74.620	75.590	73.300	74.020	64.878	1,487,909
2011-10-12	73.220	75.820	73.220	74.770	65.535	2,577,283

← NewerPage 63 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.