Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	35.050	36.220	35.050	35.670	31.070	1,786,337
2009-08-19	34.660	34.980	34.370	34.920	30.417	2,214,112
2009-08-18	35.540	35.540	34.640	35.000	30.486	2,387,410
2009-08-17	33.910	36.850	33.910	35.530	30.948	4,588,767
2009-08-14	34.930	35.000	34.060	34.690	30.216	1,617,960
2009-08-13	34.030	34.980	33.690	34.910	30.408	1,918,142
2009-08-12	34.130	34.450	33.720	33.800	29.441	1,793,571
2009-08-11	34.200	34.930	33.930	34.130	29.728	2,371,269
2009-08-10	33.360	34.800	33.250	34.400	29.964	2,331,737
2009-08-07	33.180	33.660	32.900	33.500	29.180	1,824,374
2009-08-06	32.790	32.960	31.920	32.890	28.648	2,555,715
2009-08-05	33.570	33.570	32.440	32.720	28.500	1,871,928
2009-08-04	33.570	34.270	33.200	33.500	29.180	1,735,259
2009-08-03	34.680	34.680	32.340	33.760	29.406	5,116,487
2009-07-31	33.030	33.630	32.680	32.850	28.613	2,958,429
2009-07-30	33.370	34.430	32.950	33.090	28.823	2,410,044
2009-07-29	32.760	33.890	32.380	32.750	28.526	3,206,859
2009-07-28	31.260	33.480	30.790	32.970	28.718	3,306,288
2009-07-27	30.940	31.850	30.710	31.050	27.046	2,204,117
2009-07-24	30.500	31.580	30.400	31.530	27.464	2,013,587
2009-07-23	29.380	30.670	28.920	30.570	26.628	2,505,004
2009-07-22	29.330	29.940	29.230	29.380	25.591	1,943,718
2009-07-21	29.450	29.650	28.970	29.440	25.643	2,067,173
2009-07-20	29.130	29.170	28.400	29.050	25.304	1,991,794
2009-07-17	29.420	29.670	28.830	28.980	25.243	2,185,334
2009-07-16	28.470	29.690	28.370	29.360	25.574	3,312,225
2009-07-15	28.430	29.160	27.540	28.520	24.842	5,303,969
2009-07-14	28.490	29.800	27.960	28.280	24.633	7,978,134
2009-07-13	30.390	31.050	29.950	30.590	26.645	2,638,963
2009-07-10	31.000	32.010	30.280	30.360	26.445	3,167,834
2009-07-09	31.050	31.940	30.141	31.210	27.185	3,175,873
2009-07-08	32.070	32.070	30.350	30.830	26.854	3,525,967
2009-07-07	30.820	33.035	30.650	31.980	27.856	5,833,872
2009-07-06	30.990	31.570	30.500	30.940	26.950	1,793,660
2009-07-02	32.030	32.230	31.020	31.180	27.159	2,100,487
2009-07-01	32.300	33.190	31.970	32.520	28.326	2,559,400
2009-06-30	31.370	32.440	31.260	32.260	28.100	3,735,243
2009-06-29	31.700	31.880	30.930	31.390	27.342	2,321,420
2009-06-26	31.590	31.880	30.930	31.710	27.620	2,360,097
2009-06-25	30.430	32.520	30.220	31.550	27.481	3,474,336
2009-06-24	30.000	30.690	29.570	30.510	26.575	2,302,930
2009-06-23	29.910	30.370	29.160	29.810	25.966	1,907,768
2009-06-22	31.130	31.210	29.520	29.740	25.905	2,390,300
2009-06-19	31.350	32.630	30.890	31.590	27.516	4,752,738
2009-06-18	28.460	30.760	28.380	30.640	26.688	5,281,115
2009-06-17	28.300	29.060	28.070	28.340	24.685	2,228,538
2009-06-16	28.200	29.580	27.750	28.280	24.633	3,325,210
2009-06-15	29.170	29.210	28.120	28.200	24.563	2,521,738
2009-06-12	28.900	29.630	28.440	29.410	25.617	1,926,098
2009-06-11	28.850	29.700	28.290	29.100	25.347	3,107,527
2009-06-10	29.400	29.710	29.010	29.450	25.652	3,004,630
2009-06-09	30.250	30.250	29.050	29.200	25.434	2,516,789
2009-06-08	30.850	30.950	29.500	29.910	26.053	2,970,549
2009-06-05	31.450	31.584	30.050	30.960	26.967	1,846,467
2009-06-04	31.360	31.670	30.590	31.010	27.011	2,257,049
2009-06-03	31.010	31.750	30.550	31.000	27.002	3,207,442
2009-06-02	32.120	32.910	31.620	32.140	27.995	1,858,290
2009-06-01	31.540	32.350	31.360	32.150	28.004	1,804,425
2009-05-29	31.390	31.590	30.730	31.330	27.289	1,584,881
2009-05-28	31.220	32.240	31.120	31.360	27.316	1,582,444

← NewerPage 73 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.