Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	291.18	292.17	275.76	277.66	259.44	1,166,731
2019-03-01	286.77	291.14	285.26	291.02	271.92	1,426,850
2019-02-28	288.00	292.21	281.78	285.04	266.34	1,770,274
2019-02-27	300.73	302.27	286.66	287.97	269.07	1,996,765
2019-02-26	303.89	304.76	302.13	302.35	282.51	1,144,163
2019-02-25	310.88	311.37	304.56	304.87	284.86	1,349,090
2019-02-22	307.74	311.30	306.28	309.68	289.36	584,198
2019-02-21	309.15	311.31	305.73	307.56	287.38	866,984
2019-02-20	304.44	310.03	304.44	308.88	288.61	846,452
2019-02-19	310.49	312.00	305.15	305.40	285.36	1,013,499
2019-02-15	304.73	311.21	303.22	310.30	289.94	1,278,446
2019-02-14	298.35	302.81	295.69	301.56	281.77	1,020,224
2019-02-13	296.99	300.71	295.51	299.35	279.71	1,167,151
2019-02-12	295.76	297.37	290.71	296.33	276.89	1,370,785
2019-02-11	299.67	301.00	293.58	293.76	274.48	1,423,512
2019-02-08	303.65	303.84	297.66	298.89	279.28	697,144
2019-02-07	300.57	305.43	299.98	303.97	284.02	1,018,675
2019-02-06	298.29	304.00	291.61	301.77	281.97	1,224,420
2019-02-05	306.54	308.46	303.12	303.41	283.50	964,438
2019-02-04	306.28	308.98	301.89	305.96	285.88	758,725
2019-02-01	306.20	309.65	299.81	306.30	286.20	1,127,741
2019-01-31	306.38	309.41	304.48	308.99	288.71	918,562
2019-01-30	304.50	308.16	303.22	306.39	286.28	802,882
2019-01-29	302.36	302.36	297.71	300.82	281.08	614,576
2019-01-28	299.73	302.19	295.75	301.63	281.84	921,084
2019-01-25	302.99	303.99	298.95	300.68	280.95	660,976
2019-01-24	299.05	302.90	296.73	300.53	280.81	805,973
2019-01-23	299.43	299.98	292.61	299.28	279.64	1,432,263
2019-01-22	294.31	298.92	293.84	298.78	279.17	1,614,866
2019-01-18	293.00	296.89	292.79	295.56	276.17	766,269
2019-01-17	291.76	293.89	290.57	291.02	271.92	1,195,730
2019-01-16	289.89	293.50	287.86	293.30	274.05	1,037,271
2019-01-15	284.00	289.63	284.00	288.61	269.67	892,959
2019-01-14	280.70	284.08	280.43	282.08	263.57	842,831
2019-01-11	275.90	284.77	275.20	283.47	264.87	1,081,443
2019-01-10	275.11	276.18	271.91	275.02	256.97	855,937
2019-01-09	276.02	281.29	275.44	276.25	258.12	775,505
2019-01-08	278.71	280.30	271.21	274.93	256.89	1,313,142
2019-01-07	277.00	279.88	274.53	276.58	258.43	1,298,719
2019-01-04	272.31	279.72	271.07	276.62	258.47	1,698,998
2019-01-03	281.40	283.02	269.18	269.70	252.00	1,330,751
2019-01-02	283.31	283.86	277.23	281.59	263.11	1,168,844
2018-12-31	282.94	287.16	281.97	286.48	267.68	860,505
2018-12-28	286.24	287.48	280.65	282.28	263.76	849,688
2018-12-27	280.21	284.63	273.93	284.43	265.30	887,792
2018-12-26	273.85	282.92	272.11	282.61	263.60	836,759
2018-12-24	273.61	276.82	271.01	273.36	254.97	514,949
2018-12-21	275.02	284.91	274.64	274.64	256.17	2,109,984
2018-12-20	284.25	284.42	275.58	278.09	259.39	1,470,701
2018-12-19	291.92	292.23	281.06	283.29	264.24	1,655,640
2018-12-18	305.07	306.72	289.18	292.02	272.38	1,497,232
2018-12-17	294.61	305.21	294.08	303.22	282.82	1,897,314
2018-12-14	309.81	309.81	298.28	299.93	279.76	1,121,454
2018-12-13	312.60	318.76	311.34	312.50	291.48	948,837
2018-12-12	307.11	315.05	307.11	310.52	289.63	865,975
2018-12-11	310.96	313.02	303.60	306.07	285.48	869,703
2018-12-10	306.99	308.54	297.00	307.32	286.65	1,268,734
2018-12-07	314.83	318.14	304.76	306.00	285.42	1,320,988
2018-12-06	322.64	322.64	306.67	316.27	295.00	1,913,651
2018-12-04	333.20	336.13	323.58	324.47	302.65	1,951,894

← NewerPage 33 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.