Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	298.17	299.27	288.60	288.82	271.00	1,107,627
2019-08-21	295.48	298.68	295.16	298.00	279.62	382,470
2019-08-20	297.69	297.69	293.12	294.42	276.26	743,722
2019-08-19	299.76	301.21	297.74	298.57	280.15	791,129
2019-08-16	295.32	297.73	294.26	297.00	278.68	609,396
2019-08-15	297.64	298.04	290.66	291.06	273.10	1,080,161
2019-08-14	301.19	302.26	295.35	296.30	278.02	2,099,651
2019-08-13	294.23	305.47	294.23	304.87	286.06	1,102,861
2019-08-12	300.00	300.00	294.20	295.50	277.27	1,165,028
2019-08-09	295.90	299.77	294.19	297.78	279.41	750,662
2019-08-08	294.58	296.61	291.04	295.25	277.04	578,940
2019-08-07	288.14	294.79	284.57	293.89	275.76	935,464
2019-08-06	288.15	292.73	286.08	292.25	274.22	1,051,828
2019-08-05	291.33	291.33	282.52	286.68	268.99	1,528,489
2019-08-02	297.01	300.44	293.10	293.93	275.80	1,693,224
2019-08-01	298.50	301.82	295.60	298.19	279.79	1,637,427
2019-07-31	301.29	302.44	290.82	296.75	278.44	2,666,762
2019-07-30	279.06	284.52	274.44	284.52	266.97	936,339
2019-07-29	277.00	283.38	276.94	281.02	263.68	704,820
2019-07-26	275.69	278.40	273.31	276.87	259.79	886,444
2019-07-25	276.08	278.09	273.16	274.44	257.51	798,356
2019-07-24	281.49	281.49	271.57	276.09	259.06	1,490,663
2019-07-23	281.63	283.32	277.99	281.67	264.29	772,032
2019-07-22	282.71	283.65	278.83	282.19	264.78	771,096
2019-07-19	283.68	284.01	278.28	281.67	264.29	733,432
2019-07-18	279.28	286.65	276.70	283.33	265.85	831,588
2019-07-17	283.09	285.41	281.78	281.98	264.58	706,303
2019-07-16	286.09	287.65	282.65	284.30	266.76	796,970
2019-07-15	290.91	290.91	284.01	285.32	267.72	1,317,143
2019-07-12	281.15	291.39	280.80	291.25	273.28	2,058,856
2019-07-11	280.74	284.22	276.40	280.19	262.91	2,364,716
2019-07-10	260.68	268.34	260.52	267.91	251.38	1,057,994
2019-07-09	262.51	265.58	259.18	260.14	244.09	957,600
2019-07-08	263.87	264.67	259.69	264.15	247.85	733,546
2019-07-05	261.99	267.44	261.38	264.65	248.32	645,928
2019-07-03	259.95	264.48	259.89	262.51	246.32	481,072
2019-07-02	260.90	260.90	254.54	259.43	243.43	1,171,248
2019-07-01	266.82	266.82	260.49	261.14	245.03	1,022,950
2019-06-28	265.44	266.42	260.00	265.30	248.93	2,360,759
2019-06-27	261.98	268.81	261.45	264.60	248.28	1,003,385
2019-06-26	261.62	263.70	258.03	261.95	245.27	1,132,455
2019-06-25	268.21	268.88	260.78	261.84	245.17	1,171,672
2019-06-24	271.01	271.01	265.03	267.28	250.26	1,197,002
2019-06-21	259.95	271.88	258.90	270.21	253.01	2,522,465
2019-06-20	258.41	260.10	254.49	258.83	242.35	1,137,484
2019-06-19	257.70	259.23	255.87	256.79	240.44	1,209,506
2019-06-18	256.10	259.32	254.55	257.96	241.54	1,010,105
2019-06-17	251.56	255.54	250.81	254.77	238.55	636,308
2019-06-14	255.15	255.66	250.25	251.83	235.80	966,520
2019-06-13	245.73	255.05	245.28	254.73	238.51	1,297,929
2019-06-12	243.39	246.17	242.89	246.08	230.41	1,639,117
2019-06-11	249.47	256.53	242.76	243.21	227.73	1,232,348
2019-06-10	249.32	251.67	247.41	249.67	233.78	673,150
2019-06-07	248.09	250.19	246.27	248.87	233.03	899,614
2019-06-06	252.45	252.59	246.45	246.85	231.14	1,134,242
2019-06-05	253.62	255.17	250.54	251.93	235.89	1,665,931
2019-06-04	250.92	254.04	247.02	252.83	236.73	1,903,108
2019-06-03	254.90	259.31	247.21	250.32	234.38	2,589,770
2019-05-31	245.70	247.73	241.19	244.86	229.27	1,709,111
2019-05-30	251.26	251.85	245.35	247.86	232.08	835,587

← NewerPage 31 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.