Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	305.84	308.30	303.23	304.43	283.05	456,751
2018-06-13	308.20	309.19	305.12	306.41	284.89	740,222
2018-06-12	301.50	306.32	299.06	305.91	284.43	834,346
2018-06-11	298.46	301.81	297.14	301.49	280.32	384,449
2018-06-08	296.55	298.05	295.25	297.89	276.97	304,069
2018-06-07	296.63	297.95	295.11	296.40	275.59	373,371
2018-06-06	293.76	296.21	292.42	295.33	274.59	483,502
2018-06-05	294.39	295.89	292.26	293.94	273.30	397,531
2018-06-04	290.65	294.39	290.00	294.14	273.49	383,809
2018-06-01	292.25	292.70	287.62	289.68	269.34	515,279
2018-05-31	295.16	295.16	290.11	290.98	270.55	892,438
2018-05-30	292.91	297.74	292.00	296.38	275.57	416,255
2018-05-29	292.79	294.07	289.11	292.36	271.83	411,812
2018-05-25	294.00	295.97	293.78	294.41	273.74	381,528
2018-05-24	292.25	295.09	291.37	293.69	273.07	571,994
2018-05-23	291.79	292.58	289.09	291.89	271.39	405,317
2018-05-22	294.66	295.20	291.66	292.39	271.86	731,640
2018-05-21	293.70	295.38	292.51	294.64	273.95	397,743
2018-05-18	291.59	293.25	289.76	292.87	272.30	448,300
2018-05-17	290.44	292.26	289.54	290.92	270.49	402,347
2018-05-16	290.50	291.36	288.74	289.82	269.47	477,242
2018-05-15	288.72	290.94	287.82	290.41	270.02	737,902
2018-05-14	284.95	289.77	284.31	289.63	269.29	740,709
2018-05-11	281.90	285.37	279.08	284.72	264.73	651,488
2018-05-10	273.41	282.31	272.41	281.90	262.10	1,052,718
2018-05-09	278.71	278.71	268.88	273.25	254.06	1,566,178
2018-05-08	286.67	287.18	277.36	278.81	259.23	949,902
2018-05-07	288.00	288.75	283.16	283.77	263.84	900,193
2018-05-04	285.92	288.03	282.17	287.39	267.21	806,406
2018-05-03	286.88	288.83	280.72	286.68	266.55	1,113,496
2018-05-02	288.00	291.51	282.77	287.67	267.47	1,366,563
2018-05-01	294.17	297.07	292.60	295.19	274.46	692,479
2018-04-30	297.50	299.85	294.08	294.18	273.52	624,097
2018-04-27	295.90	297.77	295.33	296.89	276.04	372,368
2018-04-26	297.81	298.25	293.50	296.23	275.43	456,063
2018-04-25	293.82	298.23	291.94	297.39	276.51	494,407
2018-04-24	294.51	298.24	291.94	293.95	273.31	457,660
2018-04-23	294.33	296.62	293.02	294.50	273.82	458,375
2018-04-20	295.54	296.54	292.60	294.12	273.47	675,316
2018-04-19	297.60	298.51	293.59	295.00	274.28	451,501
2018-04-18	297.25	299.67	296.05	298.30	277.35	831,416
2018-04-17	294.38	297.40	293.27	296.29	275.48	1,190,490
2018-04-16	290.00	291.93	288.98	289.95	269.59	979,466
2018-04-13	287.18	288.95	286.25	287.62	267.42	411,336
2018-04-12	283.60	286.68	282.09	285.56	265.51	589,772
2018-04-11	285.02	286.35	281.39	282.28	262.46	559,766
2018-04-10	287.85	288.64	284.67	286.84	266.70	456,891
2018-04-09	284.99	287.50	284.24	285.00	264.99	696,018
2018-04-06	286.96	287.37	279.85	283.73	263.81	697,914
2018-04-05	287.00	288.63	284.01	287.29	267.12	746,195
2018-04-04	280.52	287.95	279.40	286.99	266.84	1,096,042
2018-04-03	281.07	285.13	279.75	282.47	262.63	1,342,711
2018-04-02	282.06	290.53	277.00	280.70	260.99	3,364,848
2018-03-29	268.50	271.45	263.03	268.83	249.95	1,176,243
2018-03-28	267.79	269.11	264.98	267.55	248.76	925,843
2018-03-27	269.50	271.67	266.04	267.65	248.39	908,666
2018-03-26	263.04	268.45	262.64	268.10	248.81	929,678
2018-03-23	265.50	267.75	261.35	261.60	242.78	818,951
2018-03-22	270.00	270.00	265.55	265.72	246.60	955,817
2018-03-21	273.84	275.28	270.49	270.81	251.32	1,178,715

← NewerPage 36 of 79 · 4,732 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.