Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	45.560	46.330	45.260	45.950	40.024	2,247,069
2010-05-07	45.350	45.350	43.660	44.350	38.630	2,637,898
2010-05-06	46.490	47.120	43.270	45.590	39.710	3,711,502
2010-05-05	45.400	46.620	45.390	46.570	40.564	2,976,364
2010-05-04	45.570	46.120	45.340	45.850	39.937	3,180,876
2010-05-03	45.810	46.420	45.150	46.360	40.381	2,596,393
2010-04-30	47.170	47.320	45.640	45.720	39.824	3,576,634
2010-04-29	46.170	47.610	46.080	47.190	41.104	3,218,706
2010-04-28	43.580	46.080	43.410	45.690	39.798	4,260,788
2010-04-27	43.310	44.840	43.210	43.570	37.951	4,195,090
2010-04-26	46.920	46.920	43.420	43.560	37.942	5,650,783
2010-04-23	44.380	45.830	44.070	45.530	39.658	4,382,975
2010-04-22	44.380	44.500	43.650	44.480	38.744	2,266,762
2010-04-21	45.040	45.470	44.190	44.450	38.717	2,066,096
2010-04-20	45.480	45.640	44.270	45.170	39.345	2,795,885
2010-04-19	43.670	45.450	43.660	44.660	38.900	2,825,812
2010-04-16	43.940	44.600	43.310	43.930	38.265	3,001,214
2010-04-15	43.970	44.310	43.380	44.000	38.325	2,593,940
2010-04-14	44.100	44.420	43.050	44.000	38.325	2,750,833
2010-04-13	44.430	44.620	43.330	44.080	38.395	3,796,350
2010-04-12	44.990	45.155	44.140	44.510	38.770	3,070,563
2010-04-09	46.320	46.360	44.580	45.130	39.310	3,478,634
2010-04-08	46.470	46.480	45.670	46.310	40.338	1,795,912
2010-04-07	47.750	47.750	46.275	46.490	40.494	2,360,510
2010-04-06	47.440	48.440	47.210	47.830	41.662	3,804,748
2010-04-05	47.030	47.270	46.720	47.110	41.034	1,168,875
2010-04-01	47.110	47.250	46.520	46.920	40.869	1,256,323
2010-03-31	47.160	47.320	46.540	46.770	40.738	1,819,577
2010-03-30	47.130	47.410	46.860	47.340	41.235	1,994,512
2010-03-29	47.350	47.710	47.220	47.430	41.313	1,925,594
2010-03-26	48.090	48.090	47.020	47.200	41.113	1,612,326
2010-03-25	48.380	48.420	47.551	47.870	41.696	1,740,496
2010-03-24	48.970	48.980	47.790	47.900	41.723	2,109,187
2010-03-23	49.210	49.500	48.440	49.020	42.698	1,329,808
2010-03-22	49.560	50.630	48.450	49.320	42.959	3,930,911
2010-03-19	49.330	50.840	49.260	50.000	43.552	3,678,646
2010-03-18	48.220	50.250	47.430	50.090	43.630	4,850,654
2010-03-17	47.810	48.350	47.260	48.230	42.010	2,080,027
2010-03-16	47.460	47.750	46.830	47.700	41.548	1,187,921
2010-03-15	48.030	48.050	46.870	47.500	41.374	1,632,224
2010-03-12	49.180	49.180	47.820	47.970	41.783	2,195,848
2010-03-11	48.350	49.170	47.790	49.000	42.681	1,452,994
2010-03-10	47.840	48.650	47.840	48.320	42.088	1,348,793
2010-03-09	47.650	48.190	47.550	47.940	41.757	1,278,070
2010-03-08	48.250	48.250	47.540	47.950	41.766	1,422,174
2010-03-05	47.400	48.140	47.210	48.140	41.932	1,685,688
2010-03-04	47.410	47.490	46.180	47.120	41.043	2,038,037
2010-03-03	47.750	48.130	47.390	47.490	41.365	1,551,268
2010-03-02	47.390	47.945	46.980	47.490	41.365	1,430,781
2010-03-01	47.640	48.470	46.950	47.480	41.357	2,229,534
2010-02-26	47.180	48.000	47.000	47.330	41.226	1,911,207
2010-02-25	46.530	47.590	45.900	47.130	41.052	2,072,690
2010-02-24	46.870	46.950	46.000	46.910	40.860	2,185,996
2010-02-23	47.500	47.730	46.640	46.820	40.782	2,429,582
2010-02-22	45.810	47.980	45.700	47.870	41.696	5,733,536
2010-02-19	45.820	46.110	45.070	45.350	39.501	3,960,193
2010-02-18	46.390	46.910	45.890	46.200	40.242	2,470,225
2010-02-17	46.320	47.300	46.180	46.640	40.625	1,701,410
2010-02-16	46.340	46.450	45.240	46.010	40.076	1,499,535
2010-02-12	46.300	46.300	45.430	45.950	40.024	2,216,900

← NewerPage 70 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.