Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	270.64	275.92	268.98	273.60	253.91	1,049,167
2018-03-19	272.42	274.09	268.48	269.98	250.55	1,217,445
2018-03-16	271.66	273.94	270.93	272.73	253.10	2,128,196
2018-03-15	271.22	273.05	269.66	271.09	251.58	811,594
2018-03-14	270.18	271.91	269.06	270.50	251.04	740,194
2018-03-13	270.25	270.88	268.04	269.98	250.55	888,499
2018-03-12	271.09	272.49	266.92	268.21	248.91	1,050,656
2018-03-09	270.38	275.66	267.01	272.50	252.89	1,080,095
2018-03-08	269.05	273.00	265.03	269.52	250.13	1,741,425
2018-03-07	271.29	273.81	269.95	273.29	253.62	765,508
2018-03-06	270.58	273.47	267.60	273.11	253.46	768,166
2018-03-05	268.24	271.02	265.82	270.59	251.12	688,987
2018-03-02	268.64	271.67	267.26	269.80	250.39	792,987
2018-03-01	271.63	275.34	266.94	269.72	250.31	888,633
2018-02-28	277.00	278.00	271.82	271.82	252.26	1,007,090
2018-02-27	274.62	280.61	272.25	276.92	256.99	1,018,920
2018-02-26	271.78	275.27	269.08	274.58	254.82	775,824
2018-02-23	268.74	271.48	267.14	271.19	251.68	1,182,014
2018-02-22	268.27	270.71	267.31	267.81	248.54	961,476
2018-02-21	267.97	270.36	266.31	266.38	247.21	650,378
2018-02-20	267.72	268.74	266.21	267.33	248.09	844,315
2018-02-16	266.88	270.68	266.26	269.00	249.64	672,221
2018-02-15	268.95	269.96	263.12	267.45	248.20	861,935
2018-02-14	266.74	268.95	266.18	267.47	248.22	1,101,010
2018-02-13	263.93	269.28	261.25	268.07	248.78	1,007,843
2018-02-12	266.44	269.76	264.95	267.05	247.83	1,012,137
2018-02-09	264.60	268.04	261.13	265.32	246.23	1,635,979
2018-02-08	266.52	273.36	261.99	262.37	243.49	2,035,940
2018-02-07	263.00	268.39	260.00	264.90	245.84	1,686,540
2018-02-06	261.25	271.68	261.03	269.12	249.75	1,387,010
2018-02-05	275.00	276.47	266.34	267.10	247.88	1,039,255
2018-02-02	277.96	279.80	273.87	276.50	256.60	939,990
2018-02-01	281.79	283.14	276.47	279.77	259.64	1,013,468
2018-01-31	287.95	290.92	280.90	281.83	261.55	1,076,154
2018-01-30	277.47	285.93	277.00	282.29	261.98	1,620,004
2018-01-29	288.77	293.35	288.28	291.23	270.27	897,597
2018-01-26	287.87	289.02	285.75	288.29	267.55	1,137,009
2018-01-25	286.14	287.24	283.16	285.91	265.34	924,927
2018-01-24	283.89	287.15	282.19	286.32	265.72	1,196,078
2018-01-23	280.74	283.93	278.18	282.86	262.51	1,338,037
2018-01-22	279.08	282.16	277.50	281.87	261.59	1,152,462
2018-01-19	280.77	280.93	277.16	279.30	259.20	1,161,206
2018-01-18	276.29	280.00	275.15	279.44	259.33	1,310,508
2018-01-17	271.99	276.07	270.60	275.75	255.91	1,116,939
2018-01-16	270.71	271.97	267.58	270.17	250.73	1,769,850
2018-01-12	268.93	271.99	265.18	268.02	248.73	1,573,430
2018-01-11	263.88	267.12	262.56	265.21	246.13	770,689
2018-01-10	262.27	263.84	261.01	263.10	244.17	928,418
2018-01-09	257.86	264.08	257.55	263.08	244.15	1,162,794
2018-01-08	263.88	263.88	257.05	258.55	239.95	1,312,953
2018-01-05	258.42	264.90	258.39	264.33	245.31	1,226,478
2018-01-04	252.86	259.97	252.86	258.36	239.77	1,346,115
2018-01-03	252.03	256.60	250.25	251.28	233.20	1,214,726
2018-01-02	249.36	252.86	248.01	251.64	233.53	816,884
2017-12-29	250.03	250.93	247.97	248.07	230.22	794,553
2017-12-28	248.50	250.49	247.71	249.01	231.09	824,079
2017-12-27	246.01	249.75	245.48	248.15	229.92	1,084,290
2017-12-26	245.09	249.93	245.09	246.25	228.16	980,457
2017-12-22	244.27	245.37	242.81	245.00	227.00	692,897
2017-12-21	244.93	246.55	243.29	243.58	225.69	889,401

← NewerPage 37 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.