Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	47.290	47.330	46.300	46.820	40.782	2,081,788
2010-02-10	48.010	48.010	45.890	47.100	41.026	2,733,182
2010-02-09	47.350	48.340	46.260	47.920	41.740	3,131,191
2010-02-08	46.990	47.710	46.500	46.750	40.721	1,383,837
2010-02-05	46.660	47.200	45.650	47.020	40.956	3,150,412
2010-02-04	48.900	48.900	47.160	47.170	41.087	2,165,794
2010-02-03	50.220	50.328	48.530	48.980	42.663	2,256,957
2010-02-02	48.930	50.340	48.530	50.300	43.813	2,596,258
2010-02-01	48.000	50.370	46.180	48.710	42.428	8,798,707
2010-01-29	49.110	49.710	48.540	48.620	42.350	2,670,997
2010-01-28	49.260	50.210	48.430	48.790	42.498	3,318,395
2010-01-27	48.250	50.110	47.811	49.020	42.698	3,232,170
2010-01-26	49.600	49.690	48.100	48.270	42.045	3,760,579
2010-01-25	50.890	51.410	49.400	49.560	43.168	4,585,259
2010-01-22	51.700	52.580	50.820	51.000	44.423	3,884,053
2010-01-21	51.130	52.180	51.010	51.770	45.093	9,071,657
2010-01-20	52.650	52.660	50.300	51.270	44.658	10,926,059
2010-01-19	49.300	52.260	49.300	51.940	45.241	9,572,568
2010-01-15	48.140	48.990	47.590	48.510	42.254	2,646,512
2010-01-14	46.760	48.600	46.750	48.020	41.827	3,433,313
2010-01-13	46.240	47.140	45.320	47.030	40.965	2,455,775
2010-01-12	46.480	46.780	45.620	46.180	40.224	2,392,048
2010-01-11	47.480	47.729	46.710	46.950	40.895	2,000,839
2010-01-08	47.810	48.020	47.200	47.510	41.383	2,412,394
2010-01-07	46.250	48.690	46.250	48.120	41.914	3,706,552
2010-01-06	45.660	46.340	45.350	45.980	40.050	1,686,745
2010-01-05	45.790	46.160	45.270	45.660	39.771	1,860,665
2010-01-04	44.430	45.770	44.430	45.680	39.789	2,008,489
2009-12-31	44.490	44.575	43.780	43.890	38.230	831,512
2009-12-30	44.750	44.770	44.090	44.380	38.656	1,127,137
2009-12-29	45.380	45.590	44.700	44.900	39.109	1,409,700
2009-12-28	45.310	45.670	45.130	45.420	39.562	1,392,174
2009-12-24	45.870	45.870	45.160	45.440	39.580	1,219,670
2009-12-23	45.280	46.200	45.210	45.750	39.850	2,139,703
2009-12-22	45.690	45.690	45.120	45.270	39.432	2,473,649
2009-12-21	44.210	45.890	44.160	45.040	39.231	3,202,778
2009-12-18	43.890	43.890	43.020	43.530	37.916	2,769,675
2009-12-17	44.090	44.090	42.650	43.480	37.873	2,039,101
2009-12-16	43.460	44.570	43.290	43.840	38.186	3,771,343
2009-12-15	42.090	43.550	41.960	43.150	37.585	3,277,835
2009-12-14	42.100	42.800	42.100	42.420	36.949	2,685,378
2009-12-11	42.090	42.600	41.680	41.840	36.444	2,424,914
2009-12-10	41.040	42.260	40.950	42.040	36.618	3,852,286
2009-12-09	40.950	41.730	40.450	40.880	35.608	2,908,065
2009-12-08	41.060	41.570	40.340	40.510	35.286	2,647,054
2009-12-07	40.930	41.990	40.100	40.610	35.373	2,722,860
2009-12-04	41.190	41.550	40.150	40.310	35.111	3,094,981
2009-12-03	42.770	42.810	40.470	40.530	35.303	2,725,922
2009-12-02	42.410	42.790	42.150	42.540	37.054	1,629,600
2009-12-01	41.720	42.540	41.720	42.460	36.984	1,451,891
2009-11-30	41.990	42.090	40.810	41.510	36.157	1,572,276
2009-11-27	40.940	42.000	40.500	41.730	36.348	586,345
2009-11-25	41.860	42.210	41.580	42.100	36.671	1,052,188
2009-11-24	41.370	42.090	40.980	41.860	36.461	1,519,340
2009-11-23	40.950	42.260	40.940	41.480	36.130	2,145,796
2009-11-20	40.860	40.860	40.150	40.440	35.225	1,563,649
2009-11-19	40.880	40.910	39.760	40.830	35.564	1,528,754
2009-11-18	41.190	41.480	40.450	40.950	35.669	1,845,165
2009-11-17	41.280	41.560	40.880	41.110	35.808	1,553,093
2009-11-16	41.430	42.210	41.090	41.350	36.017	2,749,844

← NewerPage 71 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.