Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	22.640	22.820	19.760	20.000	17.421	10,080,127
2009-02-27	23.670	25.500	22.650	23.670	20.617	7,998,723
2009-02-26	28.860	28.860	23.040	23.640	20.591	14,653,030
2009-02-25	31.340	31.500	29.210	29.360	25.574	5,753,632
2009-02-24	30.970	32.230	30.300	31.360	27.316	5,090,754
2009-02-23	36.740	36.860	30.190	30.830	26.854	14,971,601
2009-02-20	40.890	41.020	39.360	40.540	35.312	2,790,475
2009-02-19	41.870	42.940	40.720	40.930	35.651	2,385,467
2009-02-18	42.090	42.420	40.260	41.660	36.287	2,380,333
2009-02-17	41.540	42.500	40.750	42.030	36.610	2,357,983
2009-02-13	43.750	43.990	42.388	42.750	37.237	2,230,352
2009-02-12	42.990	44.070	41.925	43.950	38.282	2,249,732
2009-02-11	43.160	44.220	42.460	43.510	37.899	2,529,393
2009-02-10	45.590	46.010	43.390	43.560	37.942	3,117,668
2009-02-09	44.350	46.000	44.350	45.800	39.893	2,652,351
2009-02-06	44.240	45.470	44.170	44.550	38.805	2,983,836
2009-02-05	41.990	44.760	41.990	44.670	38.909	3,677,572
2009-02-04	42.560	43.020	41.250	41.940	36.531	3,563,520
2009-02-03	40.450	43.230	39.920	42.540	37.054	4,456,312
2009-02-02	36.720	41.550	36.060	40.130	34.955	7,410,613
2009-01-30	39.940	40.010	37.590	37.930	33.038	3,027,432
2009-01-29	41.140	41.190	39.140	39.690	34.571	3,503,058
2009-01-28	39.670	42.280	39.670	41.370	36.035	3,764,342
2009-01-27	37.060	39.160	37.040	38.930	33.909	3,127,133
2009-01-26	37.360	38.410	36.410	36.880	32.124	2,601,211
2009-01-23	34.740	37.300	34.130	37.150	32.359	3,270,777
2009-01-22	33.120	35.700	33.120	35.310	30.756	4,284,209
2009-01-21	32.370	33.800	31.940	33.760	29.406	2,556,532
2009-01-20	33.140	33.790	31.780	31.970	27.847	2,833,372
2009-01-16	32.440	33.760	31.850	33.280	28.988	2,932,198
2009-01-15	32.400	32.440	30.490	31.650	27.568	4,938,119
2009-01-14	33.840	34.190	32.290	32.440	28.256	2,666,963
2009-01-13	35.270	35.890	33.800	34.350	29.920	3,429,402
2009-01-12	36.990	36.990	34.990	35.230	30.687	2,125,738
2009-01-09	36.650	37.310	35.820	36.890	32.132	1,591,404
2009-01-08	36.510	37.060	35.740	36.650	31.923	1,884,037
2009-01-07	37.490	37.660	36.520	36.690	31.958	1,634,969
2009-01-06	38.430	38.800	36.780	37.970	33.073	1,970,935
2009-01-05	37.140	38.590	36.420	38.120	33.204	2,023,334
2009-01-02	37.380	37.750	36.280	37.270	32.463	2,065,461
2008-12-31	38.000	38.000	35.910	37.280	32.472	1,804,179
2008-12-30	35.270	38.000	35.200	37.790	32.916	2,021,938
2008-12-29	35.240	35.610	34.260	35.070	30.547	1,593,123
2008-12-26	35.140	35.630	34.900	35.310	30.756	543,158
2008-12-24	34.980	35.380	34.280	34.880	30.382	354,311
2008-12-23	34.600	35.490	34.410	34.760	30.277	2,118,532
2008-12-22	36.130	36.590	33.540	34.320	29.894	3,567,111
2008-12-19	35.270	36.830	34.340	36.150	31.488	4,058,535
2008-12-18	33.730	35.510	33.400	34.890	30.390	3,423,096
2008-12-17	33.460	34.810	32.670	34.110	29.711	2,878,600
2008-12-16	32.310	34.380	32.310	34.320	29.894	2,556,091
2008-12-15	31.750	32.840	31.520	32.420	28.239	2,178,594
2008-12-12	30.330	31.980	30.230	31.800	27.699	1,649,899
2008-12-11	29.830	32.090	29.730	31.070	27.063	2,494,225
2008-12-10	30.090	31.100	29.220	30.030	26.157	1,749,564
2008-12-09	30.380	31.740	29.290	29.950	26.087	1,841,349
2008-12-08	30.000	30.670	29.350	30.320	26.410	2,309,429
2008-12-05	27.430	29.920	26.920	29.590	25.774	2,306,112
2008-12-04	28.540	29.400	27.460	27.740	24.162	2,104,676
2008-12-03	27.770	29.110	27.240	28.890	25.164	2,359,469

← NewerPage 75 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.