Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	80.330	80.880	79.290	80.470	70.309	1,314,567
2011-07-15	81.160	81.306	80.200	80.550	70.379	991,332
2011-07-14	81.140	81.950	80.691	80.980	70.755	864,410
2011-07-13	80.400	82.265	80.400	80.900	70.685	1,143,023
2011-07-12	79.710	81.530	79.652	80.400	70.248	1,167,254
2011-07-11	80.080	80.160	79.480	79.870	69.785	1,412,391
2011-07-08	80.830	81.050	79.820	80.820	70.615	1,871,633
2011-07-07	83.960	84.020	81.400	81.740	71.419	2,429,530
2011-07-06	83.010	84.320	82.390	83.550	73.000	1,109,512
2011-07-05	83.300	83.418	82.050	83.020	72.537	830,097
2011-07-01	80.900	83.220	80.900	83.120	72.625	1,267,543
2011-06-30	81.850	82.310	80.460	80.540	70.370	1,433,102
2011-06-29	82.940	82.940	81.450	81.570	71.270	1,164,384
2011-06-28	81.210	82.900	80.940	82.550	72.127	1,054,707
2011-06-27	80.500	81.290	79.670	80.920	70.484	902,230
2011-06-24	81.440	81.590	79.920	80.380	70.014	1,335,917
2011-06-23	80.850	81.610	79.010	81.460	70.954	1,778,568
2011-06-22	81.690	83.400	81.504	81.620	71.094	2,125,819
2011-06-21	80.880	81.999	80.350	81.640	71.111	1,229,056
2011-06-20	77.090	80.370	77.090	80.260	69.909	1,383,451
2011-06-17	78.860	79.282	77.280	77.510	67.514	1,580,977
2011-06-16	78.460	78.900	77.170	78.200	68.115	921,557
2011-06-15	79.450	80.180	78.230	78.270	68.176	1,143,154
2011-06-14	78.960	80.250	78.480	79.710	69.430	997,228
2011-06-13	78.320	79.150	78.220	78.220	68.132	1,143,601
2011-06-10	79.520	79.880	77.710	78.190	68.106	1,286,559
2011-06-09	78.370	80.810	77.730	79.990	69.674	1,799,703
2011-06-08	77.190	78.530	76.610	77.710	67.688	1,643,388
2011-06-07	77.510	78.110	77.260	77.290	67.322	945,731
2011-06-06	77.140	77.730	76.820	77.110	67.165	1,820,002
2011-06-03	79.110	79.480	78.000	78.020	67.958	1,260,800
2011-06-02	79.950	80.780	79.490	80.010	69.691	1,140,891
2011-06-01	80.470	80.830	79.900	79.910	69.604	1,094,538
2011-05-31	79.860	80.790	79.860	80.530	70.144	1,882,236
2011-05-27	79.460	79.780	78.610	79.400	69.160	1,341,367
2011-05-26	77.300	79.580	76.690	79.280	69.056	2,598,027
2011-05-25	77.670	78.980	77.250	77.520	67.522	2,093,033
2011-05-24	79.270	79.320	77.260	78.000	67.941	1,762,341
2011-05-23	79.130	79.800	78.330	79.240	69.021	1,541,306
2011-05-20	79.680	80.420	79.240	79.790	69.500	1,623,149
2011-05-19	80.330	80.380	79.280	79.440	69.195	1,832,357
2011-05-18	77.880	80.160	77.660	80.050	69.726	1,536,523
2011-05-17	78.150	78.410	77.360	77.660	67.644	1,251,015
2011-05-16	78.080	79.243	77.350	78.540	68.411	1,013,722
2011-05-13	78.500	79.600	77.670	78.330	68.228	1,277,086
2011-05-12	78.110	78.530	76.650	78.500	68.376	1,736,738
2011-05-11	77.870	78.770	77.411	78.500	68.376	1,884,922
2011-05-10	77.160	78.280	76.938	78.180	68.097	1,208,851
2011-05-09	77.040	77.790	76.910	77.090	67.148	1,635,806
2011-05-06	76.030	77.280	75.990	76.950	67.026	1,620,594
2011-05-05	73.650	76.110	72.500	75.240	65.537	1,948,688
2011-05-04	75.600	75.950	75.143	75.260	65.554	1,588,961
2011-05-03	76.180	76.380	75.380	75.420	65.693	1,680,312
2011-05-02	76.550	77.064	75.000	76.480	66.617	2,215,942
2011-04-29	77.480	77.750	75.700	76.120	66.303	1,804,814
2011-04-28	76.740	77.480	76.000	77.350	67.374	2,106,506
2011-04-27	76.680	77.060	75.140	75.820	66.042	2,580,050
2011-04-26	75.960	77.800	75.500	76.690	66.800	2,689,232
2011-04-25	72.320	72.750	71.800	72.680	63.307	947,951
2011-04-21	72.480	74.650	72.030	72.340	63.011	1,923,881

← NewerPage 65 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.