Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	46.980	47.010	46.000	46.320	40.346	1,860,549
2008-06-11	47.870	47.870	46.540	46.650	40.634	2,435,950
2008-06-10	47.490	48.520	47.250	47.740	41.583	2,349,517
2008-06-09	48.960	48.960	47.350	47.720	41.566	2,211,652
2008-06-06	49.800	50.060	48.540	48.550	42.289	1,637,865
2008-06-05	49.330	50.460	49.100	50.260	43.778	1,766,402
2008-06-04	49.420	49.990	49.190	49.640	43.238	2,348,639
2008-06-03	48.600	49.650	47.690	49.650	43.247	5,178,955
2008-06-02	50.530	50.690	48.230	48.510	42.254	4,407,530
2008-05-30	51.370	51.550	50.315	51.050	44.466	3,410,663
2008-05-29	50.030	51.850	50.030	51.110	44.519	2,097,255
2008-05-28	49.230	50.310	48.700	50.130	43.665	3,085,677
2008-05-27	49.000	49.620	48.270	49.240	42.890	3,011,822
2008-05-23	50.110	50.300	48.470	48.910	42.602	2,527,150
2008-05-22	49.720	50.410	49.290	49.970	43.526	3,463,228
2008-05-21	48.140	51.000	47.670	49.430	43.055	5,950,045
2008-05-20	44.660	48.090	44.650	48.060	41.862	5,746,425
2008-05-19	44.410	45.090	44.060	44.750	38.979	2,680,102
2008-05-16	43.680	44.330	43.270	44.220	38.517	2,107,540
2008-05-15	43.630	43.990	42.900	43.700	38.064	1,964,203
2008-05-14	43.400	44.290	43.330	43.690	38.055	3,077,927
2008-05-13	44.270	44.270	42.740	43.390	37.794	3,831,895
2008-05-12	45.360	45.500	44.020	44.310	38.596	2,795,130
2008-05-09	45.730	46.330	44.880	45.460	39.597	3,275,664
2008-05-08	46.820	47.070	45.440	46.080	40.137	2,898,423
2008-05-07	47.040	47.530	46.470	46.680	40.660	3,482,819
2008-05-06	47.330	48.170	46.550	47.140	41.061	2,723,191
2008-05-05	47.630	48.300	47.270	47.800	41.635	2,837,363
2008-05-02	48.140	48.700	47.610	47.770	41.609	2,157,334
2008-05-01	48.240	48.680	46.580	48.140	41.932	2,788,559
2008-04-30	47.620	48.500	47.310	47.790	41.627	3,324,756
2008-04-29	46.210	47.960	45.870	47.940	41.757	3,320,180
2008-04-28	45.890	46.620	44.390	46.380	40.399	5,165,893
2008-04-25	43.340	44.940	42.970	44.880	39.092	2,752,731
2008-04-24	44.210	44.720	42.200	43.060	37.507	3,375,678
2008-04-23	41.960	44.280	41.570	44.160	38.465	4,313,724
2008-04-22	42.110	42.710	41.690	41.880	36.479	2,790,994
2008-04-21	43.530	44.460	43.190	43.270	37.690	1,973,431
2008-04-18	42.410	43.990	42.410	43.500	37.890	2,217,674
2008-04-17	42.190	42.840	41.900	42.270	36.819	1,732,380
2008-04-16	43.060	43.410	42.010	42.260	36.810	2,365,231
2008-04-15	42.600	43.440	41.660	42.860	37.333	3,304,245
2008-04-14	42.410	43.010	42.050	42.420	36.949	2,584,490
2008-04-11	43.780	44.320	42.150	42.210	36.766	2,704,097
2008-04-10	42.750	44.390	42.710	44.180	38.482	3,912,326
2008-04-09	44.980	45.170	42.380	42.760	37.245	4,546,854
2008-04-08	43.500	45.740	43.500	45.200	39.371	3,474,519
2008-04-07	44.120	44.400	43.010	43.160	37.594	2,514,110
2008-04-04	44.600	44.870	43.620	44.120	38.430	2,644,074
2008-04-03	45.710	46.410	44.310	44.440	38.709	3,247,173
2008-04-02	47.000	47.000	45.720	46.040	40.102	2,168,933
2008-04-01	45.600	47.000	44.950	47.000	40.939	3,074,891
2008-03-31	45.550	46.400	44.860	44.860	39.075	3,012,724
2008-03-28	46.010	46.550	45.200	45.200	39.371	2,614,863
2008-03-27	46.700	47.160	46.350	46.690	40.669	2,756,170
2008-03-26	47.540	47.730	46.310	46.610	40.599	2,706,130
2008-03-25	47.000	47.940	45.990	47.550	41.418	3,588,608
2008-03-24	45.940	47.650	45.310	47.070	41.000	2,918,459
2008-03-20	46.490	46.500	44.820	45.810	39.902	3,845,973
2008-03-19	44.460	47.350	43.920	45.870	39.954	5,843,479

← NewerPage 78 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.