Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	71.490	72.500	71.210	71.810	62.941	1,281,158
2011-10-10	71.380	72.370	71.120	72.350	63.414	1,110,931
2011-10-07	71.030	71.370	69.220	70.110	61.451	1,657,106
2011-10-06	69.740	70.890	69.210	70.380	61.688	1,725,751
2011-10-05	68.430	70.450	68.050	69.540	60.951	2,245,279
2011-10-04	68.200	68.590	65.200	68.430	59.978	3,638,434
2011-10-03	72.720	72.720	67.400	69.160	60.618	3,305,772
2011-09-30	74.200	74.890	72.690	72.730	63.747	2,056,185
2011-09-29	77.500	77.720	73.620	75.070	65.798	1,631,317
2011-09-28	79.510	79.510	76.140	76.330	66.903	1,793,841
2011-09-27	79.810	80.640	78.520	79.410	69.383	1,563,882
2011-09-26	77.810	79.000	76.650	78.630	68.702	2,264,664
2011-09-23	75.260	77.800	75.180	77.080	67.347	2,338,348
2011-09-22	72.570	76.690	72.570	76.270	66.640	3,161,428
2011-09-21	76.550	77.710	74.950	75.000	65.530	1,519,587
2011-09-20	79.590	79.800	76.740	76.870	67.164	2,477,889
2011-09-19	78.260	79.600	77.850	79.240	69.235	1,444,245
2011-09-16	78.750	79.530	77.380	79.400	69.374	1,844,877
2011-09-15	78.470	78.650	76.340	78.260	68.378	1,820,346
2011-09-14	76.510	78.860	74.570	77.820	67.994	2,347,423
2011-09-13	74.020	77.010	72.900	76.600	66.928	1,783,243
2011-09-12	71.660	73.730	71.206	73.500	64.219	1,466,434
2011-09-09	74.600	74.750	71.970	72.460	63.311	1,534,713
2011-09-08	76.060	77.340	75.160	75.440	65.914	848,911
2011-09-07	75.330	76.940	74.770	76.480	66.823	988,155
2011-09-06	71.830	74.380	71.360	74.030	64.682	1,043,268
2011-09-02	74.920	75.960	74.140	74.180	64.813	1,273,733
2011-09-01	77.690	78.680	76.020	76.350	66.709	1,228,964
2011-08-31	77.180	78.810	76.830	77.640	67.837	1,982,062
2011-08-30	74.890	77.260	74.200	76.800	67.103	1,458,693
2011-08-29	74.210	74.910	73.330	74.890	65.434	1,123,899
2011-08-26	70.540	73.420	68.580	73.290	64.036	1,568,585
2011-08-25	73.270	73.738	70.490	70.790	61.852	1,819,588
2011-08-24	71.420	73.280	71.160	72.670	63.494	2,012,053
2011-08-23	69.880	71.900	69.130	71.870	62.795	2,111,690
2011-08-22	71.320	71.460	69.250	69.660	60.864	1,760,622
2011-08-19	70.850	72.520	69.450	69.760	60.952	2,999,981
2011-08-18	72.160	72.570	70.790	72.040	62.944	2,021,354
2011-08-17	74.990	76.050	73.670	74.290	64.910	1,126,080
2011-08-16	73.100	75.040	72.900	74.530	65.119	2,002,668
2011-08-15	75.100	75.390	72.840	74.040	64.691	2,268,142
2011-08-12	74.520	75.450	73.640	74.210	64.840	2,245,988
2011-08-11	69.400	75.070	69.160	74.090	64.735	3,230,554
2011-08-10	70.400	72.550	68.880	69.710	60.908	4,774,399
2011-08-09	67.630	71.900	66.760	71.750	62.690	4,718,002
2011-08-08	69.230	69.670	65.500	65.650	57.361	4,595,826
2011-08-05	70.470	71.620	68.750	70.920	61.965	3,036,495
2011-08-04	72.260	72.818	70.070	70.090	61.240	3,306,552
2011-08-03	72.870	73.500	69.790	73.270	64.018	4,112,796
2011-08-02	72.260	75.110	71.600	73.070	63.844	4,495,591
2011-08-01	78.690	78.760	70.430	72.360	63.223	8,098,073
2011-07-29	74.170	75.290	71.270	74.580	65.163	3,522,781
2011-07-28	74.990	76.400	74.468	75.000	65.530	2,756,232
2011-07-27	78.370	78.370	74.630	74.770	65.329	3,211,054
2011-07-26	79.570	79.930	78.260	79.100	69.112	1,378,978
2011-07-25	79.180	80.050	78.780	79.100	69.112	1,662,344
2011-07-22	79.810	80.275	79.320	79.590	69.540	711,954
2011-07-21	79.890	80.970	79.610	79.830	69.750	1,086,741
2011-07-20	80.060	80.190	78.530	79.450	69.418	1,544,166
2011-07-19	80.610	80.610	79.020	79.740	69.671	1,610,872

← NewerPage 64 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.