Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	44.460	47.350	43.920	45.870	39.954	5,843,479
2008-03-18	45.950	46.470	43.600	44.200	38.500	8,048,171
2008-03-17	42.280	47.330	42.280	45.640	39.754	7,424,582
2008-03-14	45.840	45.970	43.190	43.980	38.308	9,622,218
2008-03-13	41.180	46.400	41.150	44.980	39.179	25,604,093
2008-03-12	36.040	41.500	33.450	40.880	35.608	64,328,511
2008-03-11	53.490	53.490	42.850	47.380	41.270	24,092,056
2008-03-10	63.670	63.740	62.370	62.700	54.614	2,556,438
2008-03-07	65.350	65.620	63.440	63.520	55.328	1,685,966
2008-03-06	68.130	68.300	65.750	65.900	57.401	1,280,560
2008-03-05	68.430	68.800	67.440	68.590	59.744	1,265,365
2008-03-04	67.590	69.080	67.500	67.960	59.195	1,870,282
2008-03-03	68.290	68.370	66.820	68.350	59.535	1,434,800
2008-02-29	70.610	70.890	68.120	68.330	59.518	1,566,979
2008-02-28	71.520	72.340	70.520	71.250	62.061	1,784,916
2008-02-27	70.100	72.750	70.100	71.880	62.610	3,010,478
2008-02-26	69.000	70.720	69.000	70.370	61.295	1,801,848
2008-02-25	68.780	70.020	68.650	69.150	60.232	1,825,890
2008-02-22	68.980	69.460	66.520	68.870	59.988	2,257,296
2008-02-21	70.400	70.400	68.550	68.830	59.953	1,005,250
2008-02-20	68.840	69.550	68.310	69.370	60.424	1,190,659
2008-02-19	69.700	70.330	68.880	69.400	60.450	1,745,594
2008-02-15	67.550	68.940	67.000	68.780	59.910	2,112,092
2008-02-14	69.720	70.040	67.860	67.900	59.143	2,380,269
2008-02-13	70.500	70.500	65.890	69.840	60.833	8,154,931
2008-02-12	72.990	73.160	70.760	70.990	61.835	2,186,462
2008-02-11	73.210	73.210	71.530	72.700	63.324	1,356,728
2008-02-08	72.700	73.280	71.300	73.090	63.664	1,625,857
2008-02-07	74.660	74.900	71.460	72.950	63.542	3,093,778
2008-02-06	78.580	79.810	74.640	75.070	65.388	2,887,315
2008-02-05	79.570	79.570	77.360	77.900	67.853	1,883,746
2008-02-04	80.290	81.500	76.300	78.980	68.794	3,889,302
2008-02-01	80.370	81.930	79.820	81.840	71.285	1,567,613
2008-01-31	78.520	81.000	77.860	79.520	69.265	1,534,863
2008-01-30	79.840	80.930	79.370	79.610	69.343	1,131,889
2008-01-29	80.690	80.780	79.310	80.030	69.709	1,115,900
2008-01-28	78.220	80.040	76.780	80.040	69.717	1,667,500
2008-01-25	78.150	81.340	77.490	77.960	67.906	2,619,990
2008-01-24	78.100	78.100	75.724	77.260	67.296	2,459,112
2008-01-23	77.010	78.180	75.570	77.860	67.819	3,986,566
2008-01-22	80.010	81.280	76.900	79.330	69.099	2,897,825
2008-01-18	84.640	86.510	83.570	84.350	73.472	2,881,101
2008-01-17	86.770	87.210	83.940	84.270	73.402	1,805,936
2008-01-16	86.200	87.450	86.080	86.340	75.205	1,922,215
2008-01-15	86.090	88.100	86.000	86.420	75.275	2,185,737
2008-01-14	85.120	87.310	84.720	86.980	75.762	3,064,671
2008-01-11	84.990	85.240	84.100	84.280	73.411	1,146,690
2008-01-10	84.990	86.300	84.590	85.070	74.099	2,132,716
2008-01-09	82.080	86.150	82.080	85.790	74.726	3,128,413
2008-01-08	82.040	83.070	81.470	81.920	71.355	2,467,920
2008-01-07	80.110	81.610	79.110	81.560	71.041	1,984,481
2008-01-04	80.100	81.110	78.945	79.470	69.221	1,619,109
2008-01-03	78.490	81.120	77.810	80.620	70.223	2,426,756
2008-01-02	76.510	79.140	76.510	78.120	68.045	2,224,671

← NewerPage 79 of 79 · 4,734 trading days

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.