Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	71.250	71.660	71.100	71.400	62.192	755,949
2011-04-19	69.740	70.790	69.700	70.550	61.451	837,328
2011-04-18	70.130	70.130	69.210	69.620	60.641	1,684,185
2011-04-15	71.370	71.400	70.160	70.780	61.652	1,584,169
2011-04-14	70.520	71.330	70.080	71.190	62.009	1,226,133
2011-04-13	71.270	71.270	70.320	70.710	61.591	1,894,078
2011-04-12	69.360	70.700	69.350	70.580	61.478	1,396,933
2011-04-11	69.950	70.240	69.180	69.350	60.406	1,478,515
2011-04-08	69.970	70.630	69.520	70.130	61.086	903,409
2011-04-07	69.380	71.080	69.380	69.830	60.824	1,833,970
2011-04-06	70.500	70.550	69.480	69.630	60.650	1,029,176
2011-04-05	69.990	71.080	69.330	70.380	61.303	1,603,631
2011-04-04	70.000	71.060	69.820	70.980	61.826	1,719,425
2011-04-01	69.780	70.330	69.510	69.990	60.964	1,747,898
2011-03-31	68.620	70.000	68.070	69.940	60.920	2,267,157
2011-03-30	67.090	68.850	66.970	68.770	59.901	1,526,563
2011-03-29	66.100	66.750	65.800	66.740	58.133	675,218
2011-03-28	66.290	66.402	65.530	66.100	57.575	1,083,062
2011-03-25	66.430	67.129	66.010	66.080	57.558	936,564
2011-03-24	65.930	66.520	65.830	66.300	57.750	963,057
2011-03-23	64.630	66.030	64.060	65.790	57.305	1,268,398
2011-03-22	65.770	66.370	64.770	64.790	56.434	1,164,003
2011-03-21	65.640	65.730	64.570	65.240	56.826	1,128,964
2011-03-18	65.000	65.940	64.750	64.910	56.539	2,081,612
2011-03-17	63.850	64.430	63.490	64.120	55.851	1,505,964
2011-03-16	63.800	64.070	62.830	62.890	54.779	2,108,911
2011-03-15	62.400	64.300	62.020	64.010	55.755	1,846,358
2011-03-14	63.990	64.190	62.660	63.520	55.328	2,003,684
2011-03-11	63.710	64.730	63.540	64.450	56.138	1,232,094
2011-03-10	64.100	64.180	63.210	63.790	55.563	1,385,158
2011-03-09	63.200	64.670	62.950	64.650	56.312	1,054,698
2011-03-08	63.220	63.860	62.300	63.180	55.032	1,331,724
2011-03-07	64.620	65.000	62.660	63.040	54.910	1,911,758
2011-03-04	64.500	64.960	63.790	64.560	56.234	1,941,819
2011-03-03	63.990	64.650	63.780	64.340	56.042	2,554,376
2011-03-02	63.170	64.400	62.650	63.310	55.145	2,039,883
2011-03-01	65.050	65.290	63.260	63.260	55.102	1,728,170
2011-02-28	66.490	66.820	64.900	65.010	56.626	3,951,041
2011-02-25	62.990	63.170	62.360	62.600	54.527	1,581,407
2011-02-24	61.280	63.700	61.280	62.720	54.631	1,458,736
2011-02-23	63.470	64.700	62.870	62.920	54.805	2,611,845
2011-02-22	63.950	67.000	63.290	63.950	55.703	4,843,093
2011-02-18	61.250	61.900	60.660	61.440	53.516	1,693,449
2011-02-17	60.460	61.920	60.440	61.780	53.812	2,617,991
2011-02-16	59.490	60.660	59.470	60.550	52.741	1,839,748
2011-02-15	58.600	59.500	58.590	59.460	51.792	1,763,854
2011-02-14	58.350	58.880	57.700	58.720	51.147	992,153
2011-02-11	58.450	59.020	58.240	58.310	50.790	1,066,636
2011-02-10	57.850	58.630	57.800	58.580	51.025	1,392,280
2011-02-09	58.325	59.230	58.160	58.570	51.016	1,800,585
2011-02-08	58.470	58.820	57.970	58.310	50.790	1,771,267
2011-02-07	59.170	60.440	58.510	58.740	51.165	4,660,703
2011-02-04	61.800	62.450	59.750	60.540	52.732	2,838,575
2011-02-03	58.740	64.215	57.960	61.210	53.316	5,865,716
2011-02-02	59.240	59.520	58.760	58.950	51.347	883,923
2011-02-01	58.320	59.890	58.210	59.540	51.861	1,169,972
2011-01-31	58.240	58.680	57.770	57.970	50.494	1,465,983
2011-01-28	60.210	60.210	58.040	58.180	50.677	1,332,332
2011-01-27	58.670	60.410	58.400	60.080	52.332	1,309,752
2011-01-26	58.000	59.010	57.820	58.600	51.043	1,360,976

← NewerPage 66 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.