Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	330.26	333.69	322.98	333.48	311.05	1,795,006
2018-11-30	331.32	332.96	328.42	329.47	307.31	1,138,044
2018-11-29	327.47	332.69	326.06	330.29	308.07	912,482
2018-11-28	311.24	329.04	311.24	328.90	306.78	1,373,265
2018-11-27	312.08	313.87	306.79	309.63	288.80	996,809
2018-11-26	307.24	314.92	306.06	313.55	292.46	1,073,171
2018-11-23	303.57	306.92	302.91	305.92	285.34	309,394
2018-11-21	307.55	308.90	302.00	305.10	284.58	1,414,273
2018-11-20	308.55	308.87	299.63	307.22	286.56	1,705,287
2018-11-19	319.76	320.69	309.54	310.40	289.52	1,050,380
2018-11-16	317.00	319.97	314.57	319.73	298.22	1,268,311
2018-11-15	319.71	320.03	312.27	318.01	296.62	1,122,782
2018-11-14	333.72	335.38	319.59	320.41	298.86	1,534,875
2018-11-13	337.89	338.72	333.17	334.07	311.60	985,564
2018-11-12	338.49	339.43	335.73	337.65	314.94	772,161
2018-11-09	338.56	342.03	336.00	338.95	316.15	783,391
2018-11-08	353.00	353.05	337.27	339.59	316.75	1,068,383
2018-11-07	335.45	355.88	334.67	353.98	330.17	1,599,983
2018-11-06	326.54	332.07	325.95	331.81	309.49	772,465
2018-11-05	323.88	329.38	323.15	326.61	304.64	514,769
2018-11-02	322.70	331.15	320.96	323.05	301.32	684,597
2018-11-01	321.72	325.05	319.41	320.87	299.29	968,315
2018-10-31	325.43	330.29	319.86	320.41	298.86	973,079
2018-10-30	318.59	323.97	314.71	323.50	301.74	448,954
2018-10-29	320.10	323.04	313.89	317.61	296.25	671,461
2018-10-26	320.38	322.00	315.64	318.25	296.84	462,625
2018-10-25	318.46	324.25	316.58	321.58	299.95	452,346
2018-10-24	325.18	326.95	317.24	317.74	296.37	437,962
2018-10-23	323.05	326.80	320.01	325.83	303.91	440,580
2018-10-22	329.35	331.96	324.03	326.65	304.68	653,472
2018-10-19	332.73	334.80	327.24	328.38	306.29	646,629
2018-10-18	329.03	332.64	327.94	332.31	309.96	499,430
2018-10-17	327.45	332.11	322.02	328.08	306.01	354,042
2018-10-16	321.66	328.88	320.29	328.35	306.26	370,246
2018-10-15	317.95	319.95	316.33	317.01	295.69	597,876
2018-10-12	322.89	325.52	315.56	318.35	296.94	797,343
2018-10-11	327.86	329.14	318.98	319.91	298.39	757,767
2018-10-10	335.18	337.00	328.45	328.80	306.68	605,031
2018-10-09	333.81	337.89	333.81	335.14	312.60	652,085
2018-10-08	330.97	334.34	329.15	333.66	311.22	450,184
2018-10-05	331.76	334.05	330.66	331.14	308.87	398,847
2018-10-04	332.55	333.26	330.54	331.22	308.94	460,739
2018-10-03	336.97	337.19	330.67	332.63	310.26	743,115
2018-10-02	337.96	338.80	334.18	336.39	313.76	422,327
2018-10-01	340.13	340.92	337.00	338.43	315.67	420,166
2018-09-28	335.30	338.88	334.42	338.52	315.75	782,433
2018-09-27	333.43	335.50	333.25	335.08	312.54	335,987
2018-09-26	334.50	335.87	330.55	332.91	310.05	550,109
2018-09-25	340.87	341.07	332.97	333.82	310.90	649,172
2018-09-24	337.11	341.30	336.43	340.61	317.22	516,490
2018-09-21	338.30	338.96	337.25	337.76	314.57	827,057
2018-09-20	337.18	338.22	335.37	337.66	314.48	430,248
2018-09-19	337.74	337.80	334.72	335.80	312.74	369,784
2018-09-18	333.00	336.93	332.18	335.99	312.92	398,832
2018-09-17	336.87	338.44	333.24	334.04	311.10	538,424
2018-09-14	339.22	339.88	336.80	337.24	314.08	395,106
2018-09-13	334.56	338.38	332.02	337.93	314.73	364,177
2018-09-12	332.03	333.40	329.57	331.57	308.80	452,162
2018-09-11	328.33	333.08	328.01	332.88	310.02	452,679
2018-09-10	337.18	337.18	327.34	328.70	306.13	457,206

← NewerPage 34 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.