Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	40.990	41.710	40.860	41.100	35.799	1,840,153
2009-11-12	41.650	41.670	40.630	40.800	35.538	1,701,600
2009-11-11	41.340	41.810	41.160	41.710	36.331	1,655,171
2009-11-10	41.110	41.970	41.080	41.810	36.418	1,850,205
2009-11-09	40.350	41.600	39.958	41.510	36.157	2,289,572
2009-11-06	39.820	40.550	39.440	40.450	35.233	1,485,567
2009-11-05	39.190	40.270	38.980	39.910	34.763	2,481,254
2009-11-04	38.480	39.770	38.450	38.850	33.840	4,236,960
2009-11-03	37.000	37.670	36.230	37.670	32.812	3,019,066
2009-11-02	35.810	37.790	35.780	37.010	32.237	3,782,736
2009-10-30	38.660	39.250	37.440	37.580	32.733	3,409,149
2009-10-29	36.850	39.060	36.850	38.730	33.735	2,951,186
2009-10-28	37.250	37.620	36.500	36.680	31.950	2,265,105
2009-10-27	36.170	37.970	35.800	37.470	32.638	2,860,603
2009-10-26	37.620	37.810	36.050	36.210	31.540	2,626,295
2009-10-23	38.170	38.530	37.340	37.540	32.699	1,962,458
2009-10-22	37.420	38.070	37.095	37.790	32.916	2,260,015
2009-10-21	38.095	38.480	36.990	37.060	32.281	1,896,131
2009-10-20	37.320	38.850	37.320	38.040	33.134	2,797,236
2009-10-19	37.260	37.560	36.940	37.130	32.341	2,085,906
2009-10-16	37.050	37.700	36.870	36.950	32.185	2,658,373
2009-10-15	37.870	37.990	37.030	37.260	32.455	2,816,518
2009-10-14	37.950	38.610	37.583	38.020	33.117	2,934,676
2009-10-13	38.070	38.830	37.220	37.670	32.812	3,972,209
2009-10-12	37.560	38.830	37.390	38.100	33.186	2,738,482
2009-10-09	35.980	37.610	35.980	37.290	32.481	2,595,309
2009-10-08	37.090	37.365	35.660	35.910	31.279	5,696,926
2009-10-07	37.240	38.390	37.080	37.900	33.012	2,047,221
2009-10-06	37.290	37.740	36.650	37.260	32.455	2,326,390
2009-10-05	36.990	37.380	36.230	37.150	32.359	2,289,150
2009-10-02	37.200	37.200	35.980	36.680	31.950	2,907,481
2009-10-01	37.390	38.110	36.910	37.280	32.472	3,596,443
2009-09-30	37.250	37.430	36.500	37.300	32.490	3,480,302
2009-09-29	38.180	39.280	37.250	38.020	33.117	4,598,747
2009-09-28	37.620	38.650	37.560	38.030	33.125	1,917,573
2009-09-25	38.000	38.600	37.160	37.600	32.751	2,737,493
2009-09-24	39.050	39.520	37.860	38.190	33.265	2,170,518
2009-09-23	39.500	39.750	38.820	39.020	33.988	2,187,666
2009-09-22	39.690	39.800	38.780	39.510	34.415	1,865,655
2009-09-21	38.910	40.240	38.890	39.750	34.624	2,086,055
2009-09-18	40.250	40.670	39.610	39.890	34.746	1,772,616
2009-09-17	40.780	41.000	39.750	40.210	35.024	1,808,627
2009-09-16	38.980	40.740	38.680	40.670	35.425	3,004,101
2009-09-15	39.150	39.330	38.460	38.780	33.779	2,674,363
2009-09-14	39.550	39.850	38.540	39.450	34.362	2,434,247
2009-09-11	39.800	39.900	39.240	39.490	34.397	2,135,113
2009-09-10	37.870	39.600	37.800	39.540	34.441	3,471,837
2009-09-09	36.780	38.190	36.710	38.070	33.160	3,423,132
2009-09-08	38.190	38.190	36.440	36.670	31.941	4,079,756
2009-09-04	37.320	38.180	37.140	37.790	32.916	1,423,907
2009-09-03	37.010	37.940	36.660	37.140	32.350	2,337,607
2009-09-02	35.600	37.390	35.350	37.100	32.315	3,198,005
2009-09-01	35.650	36.380	35.080	35.320	30.765	1,941,225
2009-08-31	35.880	37.000	35.430	35.700	31.096	1,517,222
2009-08-28	37.380	37.380	35.820	36.230	31.558	1,516,037
2009-08-27	35.930	37.170	35.870	37.020	32.246	1,983,230
2009-08-26	37.080	37.140	36.090	36.150	31.488	2,206,466
2009-08-25	37.110	37.590	36.740	37.160	32.368	2,025,661
2009-08-24	36.490	37.250	36.160	36.930	32.167	2,112,198
2009-08-21	36.210	36.340	35.580	36.050	31.401	1,399,982

← NewerPage 72 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.