Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	376.26	382.67	375.57	380.04	358.62	736,547
2020-05-08	377.09	379.87	374.25	377.50	356.23	926,631
2020-05-07	380.00	382.98	370.22	371.42	350.49	645,743
2020-05-06	386.69	388.61	373.69	374.99	353.86	735,273
2020-05-05	378.65	388.73	375.53	384.06	362.42	876,080
2020-05-04	372.34	378.18	364.77	377.84	356.55	778,347
2020-05-01	373.55	381.17	365.24	372.24	351.26	1,089,460
2020-04-30	374.31	392.58	372.88	381.82	360.30	1,693,818
2020-04-29	380.00	386.76	365.00	377.38	356.11	1,760,615
2020-04-28	378.83	379.13	359.46	362.87	342.42	1,302,432
2020-04-27	372.40	374.88	366.78	373.52	352.47	704,683
2020-04-24	369.82	369.82	363.33	369.09	348.29	941,274
2020-04-23	370.73	375.81	363.15	366.07	345.44	1,233,406
2020-04-22	365.18	376.22	364.29	367.17	346.48	1,073,053
2020-04-21	360.50	363.23	356.01	358.86	338.64	980,262
2020-04-20	367.11	377.58	366.00	367.33	346.63	1,172,356
2020-04-17	381.62	383.67	365.67	373.59	352.54	1,441,292
2020-04-16	356.00	380.35	353.28	377.31	356.05	1,451,545
2020-04-15	349.00	359.33	344.95	353.54	333.62	1,431,441
2020-04-14	356.27	364.04	351.29	352.21	332.36	1,497,349
2020-04-13	343.69	349.03	337.54	348.26	328.64	1,380,324
2020-04-09	336.76	345.24	332.48	341.90	322.63	2,190,138
2020-04-08	324.82	346.00	319.33	337.26	318.26	1,619,793
2020-04-07	340.09	345.00	318.06	320.05	302.02	1,747,286
2020-04-06	305.22	330.84	301.29	327.47	309.02	1,559,211
2020-04-03	293.68	299.00	285.49	291.63	275.20	1,198,739
2020-04-02	293.00	306.94	287.90	300.11	283.20	1,068,727
2020-04-01	300.00	302.47	288.01	298.75	281.92	1,607,667
2020-03-31	312.06	317.85	298.58	314.02	296.33	2,504,438
2020-03-30	299.32	318.97	298.07	311.23	293.69	1,635,968
2020-03-27	290.14	304.00	289.00	297.07	279.74	1,918,723
2020-03-26	272.34	306.96	270.04	304.48	286.72	2,204,292
2020-03-25	229.18	281.28	225.63	269.01	253.32	3,035,419
2020-03-24	227.55	243.93	218.10	234.06	220.41	3,403,243
2020-03-23	230.85	239.78	208.25	214.43	201.92	3,564,773
2020-03-20	261.01	273.81	230.28	230.61	217.16	3,308,915
2020-03-19	246.58	261.33	235.02	256.19	241.25	1,912,319
2020-03-18	257.81	259.31	230.00	246.58	232.20	3,177,922
2020-03-17	276.01	277.85	262.04	272.58	256.68	2,568,232
2020-03-16	261.05	292.30	251.13	270.21	254.45	2,795,303
2020-03-13	307.00	314.59	280.06	313.91	295.60	2,184,610
2020-03-12	305.53	317.08	291.23	293.05	275.95	1,726,079
2020-03-11	342.04	350.56	325.72	328.22	309.07	2,243,700
2020-03-10	346.33	357.31	342.13	349.30	328.92	1,816,892
2020-03-09	336.69	348.81	323.30	337.20	317.53	2,166,043
2020-03-06	358.50	368.28	351.42	367.01	345.60	2,131,886
2020-03-05	364.50	379.37	361.85	370.60	348.98	2,270,016
2020-03-04	358.61	374.69	357.51	372.34	350.62	3,319,399
2020-03-03	344.81	353.65	322.61	325.37	306.39	1,914,925
2020-03-02	321.50	346.97	313.66	345.36	325.21	1,856,195
2020-02-28	306.85	319.78	304.14	319.68	301.03	2,130,317
2020-02-27	322.26	325.98	312.45	314.33	295.99	1,484,780
2020-02-26	333.09	336.19	323.62	328.67	309.50	1,250,510
2020-02-25	349.64	349.64	329.69	332.02	312.65	1,253,618
2020-02-24	353.00	355.94	345.64	346.16	325.97	1,213,101
2020-02-21	368.44	371.46	363.32	369.67	348.11	526,270
2020-02-20	373.98	375.02	366.32	370.99	349.35	822,264
2020-02-19	372.50	379.22	371.01	378.52	356.44	539,264
2020-02-18	376.96	385.00	370.00	372.12	350.41	1,029,785
2020-02-14	379.68	380.00	370.80	375.85	353.92	837,733

← NewerPage 28 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.