Humana Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-04-05 | 211.18 | 212.22 | 209.91 | 210.07 | 193.99 | 990,570 |
| 2017-04-04 | 210.28 | 213.14 | 209.79 | 211.05 | 194.89 | 1,753,161 |
| 2017-04-03 | 206.68 | 211.97 | 206.68 | 209.77 | 193.71 | 1,481,723 |
| 2017-03-31 | 206.42 | 207.65 | 205.19 | 206.14 | 190.36 | 1,245,837 |
| 2017-03-30 | 206.00 | 208.21 | 205.62 | 206.87 | 191.03 | 817,923 |
| 2017-03-29 | 205.87 | 207.74 | 204.98 | 206.03 | 190.26 | 1,498,276 |
| 2017-03-28 | 203.48 | 207.40 | 203.48 | 206.63 | 190.44 | 1,183,104 |
| 2017-03-27 | 205.72 | 206.60 | 203.48 | 203.48 | 187.54 | 1,910,640 |
| 2017-03-24 | 209.97 | 210.35 | 204.51 | 207.27 | 191.03 | 3,336,665 |
| 2017-03-23 | 213.33 | 213.86 | 209.42 | 209.91 | 193.46 | 1,186,972 |
| 2017-03-22 | 214.16 | 214.64 | 211.80 | 213.33 | 196.61 | 1,072,969 |
| 2017-03-21 | 216.29 | 217.54 | 212.69 | 213.55 | 196.82 | 1,459,039 |
| 2017-03-20 | 219.00 | 219.00 | 213.76 | 215.40 | 198.52 | 1,930,080 |
| 2017-03-17 | 219.37 | 220.00 | 217.64 | 218.90 | 201.75 | 1,515,116 |
| 2017-03-16 | 218.89 | 220.23 | 218.10 | 219.25 | 202.07 | 989,659 |
| 2017-03-15 | 218.21 | 220.49 | 218.20 | 219.08 | 201.91 | 706,715 |
| 2017-03-14 | 218.47 | 219.44 | 216.84 | 218.00 | 200.92 | 1,058,963 |
| 2017-03-13 | 217.88 | 219.73 | 216.03 | 219.18 | 202.01 | 969,152 |
| 2017-03-10 | 218.11 | 218.75 | 216.62 | 217.93 | 200.85 | 1,141,926 |
| 2017-03-09 | 217.48 | 218.22 | 217.10 | 217.79 | 200.73 | 1,235,003 |
| 2017-03-08 | 217.96 | 218.27 | 216.56 | 217.45 | 200.41 | 1,253,607 |
| 2017-03-07 | 212.52 | 218.93 | 211.76 | 217.95 | 200.87 | 2,580,070 |
| 2017-03-06 | 213.77 | 214.15 | 212.16 | 212.74 | 196.07 | 1,587,758 |
| 2017-03-03 | 212.48 | 214.21 | 211.90 | 213.97 | 197.20 | 1,023,394 |
| 2017-03-02 | 214.21 | 215.72 | 212.39 | 212.57 | 195.91 | 1,416,164 |
| 2017-03-01 | 212.00 | 214.73 | 211.54 | 213.99 | 197.22 | 2,451,737 |
| 2017-02-28 | 208.74 | 211.60 | 208.26 | 211.25 | 194.70 | 1,820,587 |
| 2017-02-27 | 205.13 | 209.28 | 204.42 | 208.75 | 192.39 | 1,343,109 |
| 2017-02-24 | 204.97 | 207.51 | 203.65 | 207.28 | 191.04 | 1,687,157 |
| 2017-02-23 | 204.89 | 206.00 | 204.29 | 205.01 | 188.95 | 1,351,611 |
| 2017-02-22 | 204.02 | 206.22 | 203.36 | 205.70 | 189.58 | 1,028,424 |
| 2017-02-21 | 204.60 | 206.90 | 203.58 | 205.34 | 189.25 | 1,702,349 |
| 2017-02-17 | 206.80 | 207.01 | 203.64 | 204.60 | 188.57 | 3,097,364 |
| 2017-02-16 | 205.30 | 209.10 | 204.20 | 208.74 | 192.38 | 3,118,597 |
| 2017-02-15 | 206.21 | 212.24 | 204.44 | 205.32 | 189.23 | 3,004,566 |
| 2017-02-14 | 207.49 | 207.62 | 204.86 | 205.97 | 189.83 | 2,230,191 |
| 2017-02-13 | 205.43 | 207.83 | 205.09 | 206.70 | 190.50 | 776,559 |
| 2017-02-10 | 206.96 | 207.99 | 204.15 | 205.43 | 189.33 | 1,109,720 |
| 2017-02-09 | 199.52 | 208.23 | 197.94 | 207.03 | 190.81 | 2,527,758 |
| 2017-02-08 | 193.14 | 199.97 | 189.01 | 199.64 | 184.00 | 1,613,969 |
| 2017-02-07 | 196.42 | 197.61 | 193.79 | 195.24 | 179.94 | 1,111,831 |
| 2017-02-06 | 197.79 | 198.25 | 194.36 | 196.47 | 181.08 | 804,418 |
| 2017-02-03 | 199.79 | 200.71 | 197.85 | 198.24 | 182.71 | 799,191 |
| 2017-02-02 | 198.36 | 200.14 | 196.06 | 199.39 | 183.77 | 1,285,127 |
| 2017-02-01 | 198.58 | 199.83 | 197.74 | 198.48 | 182.93 | 971,754 |
| 2017-01-31 | 199.76 | 201.45 | 197.63 | 198.50 | 182.95 | 894,667 |
| 2017-01-30 | 202.95 | 202.95 | 198.17 | 199.26 | 183.65 | 1,217,749 |
| 2017-01-27 | 201.77 | 202.26 | 199.08 | 201.66 | 185.86 | 1,732,470 |
| 2017-01-26 | 202.97 | 202.97 | 199.63 | 200.13 | 184.45 | 767,981 |
| 2017-01-25 | 199.97 | 202.74 | 198.50 | 201.74 | 185.93 | 1,717,718 |
| 2017-01-24 | 204.00 | 204.50 | 199.31 | 199.94 | 184.27 | 3,256,214 |
| 2017-01-23 | 200.89 | 205.83 | 186.25 | 205.02 | 188.96 | 8,935,423 |
| 2017-01-20 | 207.40 | 207.40 | 200.34 | 200.53 | 184.82 | 2,596,025 |
| 2017-01-19 | 206.32 | 208.69 | 202.71 | 206.00 | 189.86 | 2,434,482 |
| 2017-01-18 | 204.61 | 206.42 | 202.41 | 206.11 | 189.96 | 1,924,734 |
| 2017-01-17 | 203.12 | 204.71 | 201.46 | 204.04 | 188.05 | 903,399 |
| 2017-01-13 | 205.00 | 206.59 | 202.43 | 202.92 | 187.02 | 1,297,840 |
| 2017-01-12 | 203.77 | 205.90 | 203.00 | 205.25 | 189.17 | 1,470,409 |
| 2017-01-11 | 200.50 | 203.81 | 199.81 | 203.48 | 187.54 | 1,809,321 |
| 2017-01-10 | 202.00 | 203.27 | 200.67 | 200.95 | 185.20 | 1,352,707 |
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.
