Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	29.160	29.460	26.890	28.120	24.493	3,027,954
2008-12-01	29.740	29.960	28.790	28.790	25.077	3,753,170
2008-11-28	28.400	30.380	28.400	30.230	26.331	1,331,585
2008-11-26	27.630	29.500	27.310	29.270	25.495	2,725,161
2008-11-25	26.800	28.300	26.800	28.070	24.450	3,989,563
2008-11-24	24.910	27.180	24.570	26.440	23.030	3,895,322
2008-11-21	25.900	26.380	22.330	24.560	21.393	6,032,870
2008-11-20	26.670	28.230	25.150	25.470	22.185	3,660,579
2008-11-19	29.300	30.500	27.890	27.890	24.293	2,760,858
2008-11-18	29.240	30.300	29.000	30.190	26.297	2,470,300
2008-11-17	30.600	30.920	29.120	29.220	25.452	3,141,894
2008-11-14	30.600	31.980	30.120	30.630	26.680	3,027,167
2008-11-13	32.960	33.740	29.710	31.460	27.403	5,915,989
2008-11-12	34.010	34.410	32.500	32.700	28.483	3,050,327
2008-11-11	35.000	35.140	33.300	34.260	29.842	2,230,841
2008-11-10	36.060	36.350	34.580	35.220	30.678	3,264,526
2008-11-07	35.270	36.100	34.550	35.580	30.991	3,330,758
2008-11-06	35.730	36.580	34.270	34.930	30.425	5,170,832
2008-11-05	33.270	37.270	32.800	36.010	31.366	8,481,890
2008-11-04	34.500	34.510	31.580	33.560	29.232	4,749,909
2008-11-03	30.120	33.660	29.660	33.340	29.040	4,658,642
2008-10-31	29.530	29.900	25.010	29.590	25.774	11,255,616
2008-10-30	31.690	32.000	28.730	29.680	25.852	4,803,649
2008-10-29	31.960	32.060	29.810	30.410	26.488	3,672,058
2008-10-28	32.230	32.390	28.260	31.920	27.803	5,388,308
2008-10-27	35.280	36.000	30.760	30.800	26.828	6,140,648
2008-10-24	33.320	36.320	32.710	36.270	31.592	2,863,520
2008-10-23	34.330	36.530	33.700	35.760	31.148	2,538,047
2008-10-22	34.600	36.020	33.430	34.270	29.850	3,141,103
2008-10-21	37.580	38.910	37.050	37.520	32.681	1,441,924
2008-10-20	36.550	38.060	35.700	38.030	33.125	1,540,743
2008-10-17	35.220	37.440	34.370	35.800	31.183	2,307,107
2008-10-16	36.300	37.450	32.330	35.820	31.200	2,669,913
2008-10-15	38.230	38.640	35.660	35.670	31.070	1,966,358
2008-10-14	37.010	38.900	36.445	38.760	33.761	3,615,417
2008-10-13	32.290	35.690	32.290	35.690	31.087	2,287,491
2008-10-10	31.030	33.460	29.012	31.370	27.324	4,044,774
2008-10-09	35.920	36.370	32.110	32.340	28.169	3,768,070
2008-10-08	34.690	36.750	34.080	35.900	31.270	2,185,022
2008-10-07	36.510	38.000	33.380	35.080	30.556	2,887,086
2008-10-06	39.230	39.230	34.120	36.240	31.566	2,080,810
2008-10-03	40.310	40.750	39.140	39.310	34.240	1,581,886
2008-10-02	41.700	41.700	39.390	39.550	34.449	1,275,543
2008-10-01	40.660	41.800	39.950	41.260	35.939	1,279,386
2008-09-30	40.850	42.120	39.420	41.200	35.887	2,253,721
2008-09-29	42.690	42.920	39.820	40.700	35.451	1,681,439
2008-09-26	41.500	43.820	40.890	42.700	37.193	1,282,842
2008-09-25	41.650	42.160	40.390	41.960	36.549	1,484,691
2008-09-24	41.040	42.040	40.340	41.010	35.721	928,848
2008-09-23	41.980	42.500	40.770	41.400	36.061	1,027,061
2008-09-22	44.250	44.250	41.090	41.380	36.043	1,718,976
2008-09-19	46.890	47.240	42.420	43.250	37.672	4,329,843
2008-09-18	42.530	43.180	39.150	42.040	36.618	4,677,319
2008-09-17	44.110	44.980	42.270	42.360	36.897	2,795,308
2008-09-16	44.940	45.480	43.150	44.950	39.153	3,176,139
2008-09-15	47.230	47.230	45.610	45.750	39.850	2,490,906
2008-09-12	47.780	48.570	46.760	47.720	41.566	1,962,856
2008-09-11	45.120	48.430	44.780	48.430	42.184	3,608,497
2008-09-10	43.730	46.760	43.600	45.720	39.824	3,572,513
2008-09-09	44.980	46.180	43.740	43.940	38.273	2,846,143

← NewerPage 76 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.