Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	57.610	58.040	57.100	57.840	50.381	1,751,764
2010-10-27	56.660	57.470	56.020	57.370	49.971	1,780,171
2010-10-26	57.130	57.530	56.840	57.210	49.832	1,432,781
2010-10-25	57.210	58.090	57.150	57.460	50.050	1,336,481
2010-10-22	56.280	57.140	55.900	56.970	49.623	1,561,247
2010-10-21	56.100	56.330	55.510	56.270	49.013	2,065,226
2010-10-20	54.290	56.430	54.290	55.980	48.760	2,118,445
2010-10-19	54.570	54.980	53.770	54.120	47.140	2,545,913
2010-10-18	54.960	55.530	54.550	55.430	48.281	1,834,506
2010-10-15	54.770	55.180	53.800	54.840	47.767	3,078,688
2010-10-14	53.630	55.310	53.480	54.310	47.306	3,328,797
2010-10-13	52.600	54.270	52.260	53.800	46.862	3,487,707
2010-10-12	51.290	52.298	50.900	52.200	45.468	1,975,000
2010-10-11	51.120	51.740	50.850	51.290	44.675	1,197,454
2010-10-08	50.230	51.010	50.170	50.850	44.292	1,820,450
2010-10-07	49.710	50.410	49.000	49.890	43.456	1,681,237
2010-10-06	50.360	50.650	49.260	49.590	43.195	1,616,621
2010-10-05	49.790	50.540	49.750	50.500	43.987	1,823,404
2010-10-04	50.070	50.490	49.060	49.290	42.933	1,979,128
2010-10-01	50.590	50.750	49.790	50.130	43.665	1,918,766
2010-09-30	50.420	50.570	49.890	50.240	43.761	1,674,584
2010-09-29	50.380	50.550	49.870	50.140	43.674	2,070,898
2010-09-28	50.240	50.750	49.750	50.590	44.066	2,671,991
2010-09-27	50.150	50.450	49.850	50.030	43.578	1,985,518
2010-09-24	50.400	50.580	49.901	50.250	43.769	1,514,552
2010-09-23	49.960	50.550	49.650	49.980	43.534	2,209,505
2010-09-22	50.630	50.690	49.480	50.240	43.761	3,280,395
2010-09-21	51.000	51.470	50.770	51.000	44.423	2,554,609
2010-09-20	50.770	51.290	50.760	50.980	44.405	2,161,272
2010-09-17	51.490	51.810	50.290	50.370	43.874	2,517,279
2010-09-16	51.630	51.708	51.140	51.440	44.806	1,900,942
2010-09-15	52.000	52.170	51.480	51.790	45.111	2,288,327
2010-09-14	52.310	52.980	52.030	52.060	45.346	1,879,301
2010-09-13	52.940	53.548	52.430	52.600	45.816	1,582,231
2010-09-10	51.980	52.925	51.840	52.780	45.973	1,287,314
2010-09-09	51.290	51.960	51.220	51.840	45.154	963,907
2010-09-08	50.920	51.110	50.460	50.850	44.292	1,237,829
2010-09-07	50.760	51.070	50.320	50.880	44.318	1,292,120
2010-09-03	50.230	51.080	50.040	51.080	44.492	1,327,155
2010-09-02	49.690	49.810	49.010	49.810	43.386	1,078,917
2010-09-01	48.340	49.620	48.130	49.550	43.160	1,891,750
2010-08-31	47.710	48.300	47.210	47.790	41.627	1,607,051
2010-08-30	48.940	48.980	47.980	47.980	41.792	918,211
2010-08-27	48.600	49.010	47.620	48.940	42.628	1,214,915
2010-08-26	48.910	49.340	48.180	48.320	42.088	1,255,009
2010-08-25	47.530	48.790	47.430	48.670	42.393	1,966,736
2010-08-24	48.010	48.190	47.210	47.690	41.540	1,452,638
2010-08-23	48.650	48.910	48.320	48.500	42.245	1,332,017
2010-08-20	48.420	48.730	47.920	48.510	42.254	1,908,212
2010-08-19	50.130	50.130	48.735	48.810	42.515	1,432,679
2010-08-18	49.590	50.330	49.250	50.120	43.656	1,635,605
2010-08-17	49.460	50.070	49.120	49.670	43.264	1,693,944
2010-08-16	49.040	49.140	48.520	49.000	42.681	1,015,307
2010-08-13	49.120	49.530	48.570	49.330	42.968	1,160,043
2010-08-12	48.080	49.520	48.000	49.310	42.951	2,339,292
2010-08-11	49.960	49.960	48.211	48.930	42.620	2,789,029
2010-08-10	50.180	50.950	49.770	50.680	44.144	1,680,046
2010-08-09	50.940	51.240	50.530	50.710	44.170	1,257,759
2010-08-06	49.610	50.780	49.530	50.610	44.083	1,660,970
2010-08-05	49.560	50.380	49.350	49.970	43.526	2,394,516

← NewerPage 68 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.