Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	389.08	391.50	374.50	377.93	358.34	2,347,293
2021-01-26	405.33	407.07	395.69	395.85	375.33	1,039,249
2021-01-25	404.16	411.29	401.39	404.00	383.06	894,593
2021-01-22	413.63	414.05	405.17	405.18	384.18	864,985
2021-01-21	410.49	418.84	410.49	414.60	393.11	883,903
2021-01-20	408.00	412.14	402.08	411.34	390.02	966,791
2021-01-19	410.51	415.87	404.86	407.31	386.19	903,821
2021-01-15	402.95	407.55	399.48	406.81	385.72	1,519,496
2021-01-14	416.89	420.67	404.62	405.00	384.00	1,020,913
2021-01-13	420.12	423.75	414.05	416.02	394.45	902,539
2021-01-12	432.36	437.56	421.83	422.47	400.57	1,045,660
2021-01-11	434.58	438.29	428.49	433.54	411.06	908,767
2021-01-08	446.51	448.00	432.22	436.77	414.13	962,713
2021-01-07	437.02	449.28	435.50	447.69	424.48	1,421,409
2021-01-06	405.60	438.07	405.50	437.83	415.13	1,495,236
2021-01-05	408.92	417.01	408.92	413.18	391.76	958,356
2021-01-04	417.82	417.99	400.49	412.19	390.82	1,268,270
2020-12-31	407.60	411.01	403.30	410.27	389.00	558,369
2020-12-30	405.84	410.90	404.77	406.11	385.06	531,824
2020-12-29	412.37	414.03	406.38	408.05	386.30	591,097
2020-12-28	407.79	412.00	403.52	410.19	388.33	993,194
2020-12-24	403.89	407.25	403.00	404.83	383.26	271,081
2020-12-23	391.56	408.05	391.00	405.09	383.50	1,638,524
2020-12-22	388.32	390.12	384.47	388.44	367.74	678,283
2020-12-21	386.58	390.15	381.24	389.01	368.28	851,054
2020-12-18	396.17	397.13	387.26	391.62	370.75	1,316,408
2020-12-17	393.64	398.66	393.49	396.34	375.22	769,534
2020-12-16	392.00	396.09	386.23	392.76	371.83	762,567
2020-12-15	391.00	395.21	385.76	392.33	371.42	970,960
2020-12-14	393.36	395.53	386.47	388.23	367.54	1,197,338
2020-12-11	397.73	397.93	388.49	391.13	370.29	795,870
2020-12-10	408.51	408.74	397.23	397.48	376.30	833,733
2020-12-09	410.00	412.00	404.47	408.14	386.39	1,072,215
2020-12-08	402.80	410.26	401.62	409.28	387.47	731,147
2020-12-07	409.78	412.80	398.67	403.74	382.22	613,569
2020-12-04	403.81	413.04	403.00	412.78	390.78	522,782
2020-12-03	406.02	411.64	401.64	403.83	382.31	701,085
2020-12-02	407.04	408.63	403.42	405.75	384.13	793,348
2020-12-01	405.01	417.55	403.01	405.72	384.10	1,070,803
2020-11-30	404.01	406.29	395.10	400.52	379.17	1,336,801
2020-11-27	400.93	408.24	400.93	406.49	384.83	310,149
2020-11-25	410.77	410.77	400.06	401.04	379.67	750,948
2020-11-24	408.58	417.99	407.96	408.19	386.44	676,473
2020-11-23	409.33	412.57	404.67	409.29	387.48	1,093,473
2020-11-20	405.54	410.00	401.67	406.21	384.56	743,901
2020-11-19	416.62	419.33	405.54	407.17	385.47	1,489,900
2020-11-18	422.74	424.00	413.72	418.44	396.14	545,274
2020-11-17	425.18	426.75	418.04	422.23	399.73	571,201
2020-11-16	434.67	437.87	423.86	428.54	405.70	652,262
2020-11-13	435.16	436.34	427.78	433.40	410.30	702,398
2020-11-12	426.80	434.90	423.01	431.80	408.79	755,240
2020-11-11	433.49	434.87	421.64	426.00	403.30	978,641
2020-11-10	422.31	431.34	408.89	430.67	407.72	1,097,415
2020-11-09	448.06	453.96	422.56	422.99	400.45	955,162
2020-11-06	439.55	439.56	428.26	432.55	409.50	681,796
2020-11-05	459.99	462.42	438.98	440.79	417.30	1,324,589
2020-11-04	445.01	474.70	445.01	452.01	427.92	1,982,086
2020-11-03	410.69	430.44	409.67	423.43	400.86	971,041
2020-11-02	404.00	413.02	398.87	408.58	386.81	1,079,358
2020-10-30	398.22	402.12	392.49	399.28	378.00	942,804

← NewerPage 25 of 79 · 4,731 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.