Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	44.500	44.950	43.630	44.860	39.075	1,881,510
2008-09-05	43.410	43.460	42.130	43.360	37.768	2,073,294
2008-09-04	45.260	45.540	43.270	43.540	37.925	2,429,613
2008-09-03	45.440	45.870	44.530	45.620	39.737	1,471,747
2008-09-02	46.790	47.910	45.160	45.440	39.580	2,280,156
2008-08-29	45.860	47.000	45.730	46.400	40.416	1,261,624
2008-08-28	45.740	46.480	45.480	46.060	40.120	1,326,349
2008-08-27	45.200	46.420	44.390	45.690	39.798	1,598,558
2008-08-26	45.810	46.320	45.140	45.650	39.763	1,460,059
2008-08-25	47.630	47.630	45.500	45.690	39.798	1,855,923
2008-08-22	47.560	48.070	47.050	47.740	41.583	1,181,597
2008-08-21	46.350	47.600	46.250	47.350	41.243	2,135,158
2008-08-20	47.430	47.750	46.060	46.730	40.703	1,967,579
2008-08-19	48.910	49.590	46.690	47.250	41.156	2,878,961
2008-08-18	50.240	50.670	48.540	48.890	42.585	2,268,549
2008-08-15	49.060	50.240	49.060	50.000	43.552	2,967,291
2008-08-14	48.570	49.230	48.070	49.000	42.681	2,512,395
2008-08-13	49.040	49.570	48.350	48.640	42.367	1,958,314
2008-08-12	50.130	51.390	49.000	49.880	43.447	2,926,118
2008-08-11	49.130	50.060	48.256	50.030	43.578	1,983,361
2008-08-08	47.850	49.510	47.670	49.080	42.750	2,540,312
2008-08-07	48.960	49.140	47.370	47.630	41.487	2,282,291
2008-08-06	48.800	49.000	48.060	48.800	42.506	2,850,460
2008-08-05	46.530	49.140	46.130	49.000	42.681	4,019,496
2008-08-04	47.000	47.890	45.670	46.810	40.773	8,341,286
2008-08-01	44.080	44.940	42.710	44.640	38.883	3,359,064
2008-07-31	43.050	44.460	42.860	43.910	38.247	2,325,523
2008-07-30	43.200	44.240	42.270	43.250	37.672	1,731,845
2008-07-29	42.240	43.220	41.920	43.040	37.489	1,727,704
2008-07-28	42.390	43.770	42.100	42.170	36.731	1,171,362
2008-07-25	43.000	43.960	42.610	42.910	37.376	2,508,090
2008-07-24	43.960	43.960	42.500	42.660	37.158	2,935,953
2008-07-23	41.990	44.090	41.990	43.860	38.204	5,067,791
2008-07-22	38.350	41.100	38.350	40.600	35.364	3,672,267
2008-07-21	38.550	38.990	38.090	38.490	33.526	1,298,411
2008-07-18	38.710	39.110	38.090	38.660	33.674	1,484,901
2008-07-17	37.510	38.950	37.030	38.880	33.866	2,884,992
2008-07-16	38.240	38.680	37.290	37.380	32.559	2,511,518
2008-07-15	37.560	38.700	36.330	38.320	33.378	3,032,373
2008-07-14	37.150	38.350	37.150	37.930	33.038	1,978,984
2008-07-11	36.790	37.750	36.050	37.270	32.463	2,969,823
2008-07-10	37.010	38.630	36.770	38.010	33.108	4,306,490
2008-07-09	39.460	40.110	38.630	38.640	33.657	2,154,229
2008-07-08	38.390	39.300	38.050	39.290	34.223	2,798,277
2008-07-07	38.350	39.420	37.920	38.650	33.665	2,588,016
2008-07-03	40.110	40.110	37.270	38.510	33.544	2,537,867
2008-07-02	41.040	42.300	39.790	39.940	34.789	4,033,987
2008-07-01	39.740	40.286	39.070	40.070	34.902	2,542,634
2008-06-30	41.320	41.460	39.650	39.770	34.641	2,893,716
2008-06-27	40.550	41.900	40.550	41.270	35.948	3,171,488
2008-06-26	41.000	42.270	39.960	40.030	34.867	3,362,670
2008-06-25	40.950	42.370	40.520	41.480	36.130	2,339,544
2008-06-24	41.910	42.170	40.490	40.560	35.329	2,748,887
2008-06-23	42.370	42.370	41.380	41.980	36.566	2,736,813
2008-06-20	42.350	43.280	41.410	41.970	36.557	2,877,006
2008-06-19	42.400	43.730	40.910	42.750	37.237	8,928,988
2008-06-18	45.030	45.590	44.320	44.440	38.709	2,994,211
2008-06-17	47.100	47.100	44.780	44.870	39.083	3,169,348
2008-06-16	46.890	47.010	46.120	46.410	40.425	1,515,110
2008-06-13	46.120	47.550	45.850	46.990	40.930	2,499,673

← NewerPage 77 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.