Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	318.02	340.48	317.01	335.55	315.51	2,212,992
2019-11-14	318.68	320.51	316.93	318.00	299.01	966,262
2019-11-13	318.09	321.48	318.09	318.90	299.85	618,059
2019-11-12	316.37	320.83	315.32	320.29	301.16	1,096,120
2019-11-11	316.92	320.12	315.85	317.56	298.59	1,479,885
2019-11-08	315.72	320.01	314.15	317.58	298.61	1,429,570
2019-11-07	306.81	316.25	303.56	315.14	296.32	1,710,555
2019-11-06	302.02	306.77	296.77	304.94	286.73	1,648,727
2019-11-05	299.00	300.38	293.12	294.75	277.14	863,754
2019-11-04	296.70	298.62	293.05	296.99	279.25	612,483
2019-11-01	295.52	298.93	292.94	296.20	278.51	770,861
2019-10-31	293.54	295.92	289.50	294.20	276.63	638,492
2019-10-30	296.69	296.96	292.58	294.19	276.62	568,667
2019-10-29	289.12	296.44	287.31	295.84	278.17	820,126
2019-10-28	288.25	292.23	288.25	289.37	272.09	453,912
2019-10-25	287.57	289.22	285.52	288.09	270.88	517,723
2019-10-24	290.67	291.50	285.47	286.61	269.49	649,845
2019-10-23	288.37	293.17	287.27	290.21	272.88	645,337
2019-10-22	286.38	293.41	285.88	290.11	272.78	795,199
2019-10-21	289.26	290.02	286.69	287.15	270.00	854,602
2019-10-18	288.15	290.00	282.82	289.26	271.98	1,884,770
2019-10-17	276.20	285.72	275.94	285.50	268.45	1,529,687
2019-10-16	275.51	277.11	274.08	275.37	258.92	966,745
2019-10-15	269.44	277.42	269.29	276.64	260.12	1,360,608
2019-10-14	265.53	266.09	263.37	264.00	248.23	848,202
2019-10-11	263.77	269.52	263.11	266.26	250.36	1,259,707
2019-10-10	257.41	262.19	254.72	261.15	245.55	1,239,369
2019-10-09	255.13	257.06	253.44	253.80	238.64	741,718
2019-10-08	252.95	253.92	250.52	253.17	238.05	965,543
2019-10-07	255.99	257.09	254.45	255.24	239.99	877,254
2019-10-04	253.94	256.65	253.01	256.06	240.77	745,089
2019-10-03	255.24	256.48	251.48	253.56	238.41	943,138
2019-10-02	253.61	259.09	252.75	255.49	240.23	1,017,108
2019-10-01	255.95	256.71	248.64	254.38	239.19	1,319,372
2019-09-30	253.01	258.00	252.09	255.67	240.40	1,395,686
2019-09-27	264.53	266.97	256.62	257.59	242.20	1,092,114
2019-09-26	268.10	268.66	258.42	263.92	247.64	2,327,413
2019-09-25	274.59	277.42	265.18	267.69	251.18	1,662,724
2019-09-24	277.87	279.25	273.56	274.97	258.01	702,668
2019-09-23	275.67	279.01	274.08	277.30	260.19	753,549
2019-09-20	279.60	282.39	276.76	277.28	260.17	997,498
2019-09-19	273.80	279.74	273.24	278.41	261.23	873,041
2019-09-18	273.17	276.01	271.66	273.13	256.28	646,510
2019-09-17	278.28	278.79	272.35	273.78	256.89	862,790
2019-09-16	271.95	280.39	271.95	278.28	261.11	725,964
2019-09-13	270.40	279.74	270.40	274.69	257.74	943,015
2019-09-12	277.45	278.92	267.78	268.38	251.82	1,423,506
2019-09-11	276.20	278.32	272.12	276.81	259.73	1,066,230
2019-09-10	276.47	280.84	275.72	276.85	259.77	1,089,139
2019-09-09	273.43	278.15	272.27	275.69	258.68	816,386
2019-09-06	274.44	277.68	273.04	273.51	256.64	598,598
2019-09-05	277.85	278.75	271.39	274.71	257.76	859,424
2019-09-04	282.74	283.99	272.72	274.18	257.27	1,008,222
2019-09-03	282.48	282.84	277.65	280.36	263.06	716,051
2019-08-30	281.00	284.71	279.86	283.21	265.74	632,958
2019-08-29	278.88	280.96	276.62	279.49	262.25	1,093,800
2019-08-28	272.06	279.98	270.72	276.08	259.05	859,360
2019-08-27	289.12	290.51	271.94	272.06	255.28	1,665,188
2019-08-26	289.00	290.60	287.45	288.79	270.97	539,124
2019-08-23	288.49	293.46	285.44	286.96	269.26	847,532

← NewerPage 30 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.