Humana Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	201.05	203.47	199.75	202.99	186.82	1,063,795
2017-01-06	200.50	202.89	199.62	201.73	185.66	1,139,757
2017-01-05	198.45	201.59	197.19	200.73	184.74	1,826,781
2017-01-04	198.41	199.44	195.91	197.78	182.02	1,512,434
2017-01-03	202.87	204.00	195.00	197.61	181.87	2,784,725
2016-12-30	202.92	205.00	202.06	204.03	187.77	1,336,956
2016-12-29	205.33	206.00	202.74	202.92	186.75	484,260
2016-12-28	206.06	207.00	204.50	204.60	188.30	732,688
2016-12-27	205.53	206.66	203.49	206.06	189.64	502,025
2016-12-23	203.00	207.14	202.62	205.53	189.16	1,816,215
2016-12-22	199.73	204.00	197.61	202.93	186.76	1,980,082
2016-12-21	200.17	201.32	198.36	199.80	183.88	983,460
2016-12-20	200.83	202.64	199.88	200.25	184.30	1,284,897
2016-12-19	205.76	205.76	200.07	200.41	184.44	1,280,244
2016-12-16	205.50	206.52	203.25	205.64	189.26	1,540,547
2016-12-15	205.02	208.99	204.20	204.65	188.35	1,359,683
2016-12-14	204.11	205.67	201.80	205.24	188.89	1,111,980
2016-12-13	204.11	206.33	200.50	204.57	188.27	1,285,705
2016-12-12	202.82	204.34	201.35	202.93	186.76	1,234,074
2016-12-09	206.32	207.31	200.62	203.29	187.09	1,097,541
2016-12-08	202.62	207.39	202.13	206.70	190.23	898,376
2016-12-07	203.40	204.80	200.54	203.00	186.83	2,908,549
2016-12-06	210.01	210.69	202.16	204.30	188.02	2,109,006
2016-12-05	214.00	214.87	204.71	208.83	192.19	2,856,506
2016-12-02	217.00	217.80	212.57	213.63	196.61	1,219,443
2016-12-01	211.93	216.92	211.42	216.76	199.49	2,228,542
2016-11-30	209.65	212.94	208.33	212.64	195.70	2,125,028
2016-11-29	208.71	211.71	208.16	210.00	193.27	1,732,240
2016-11-28	207.99	208.60	206.82	208.00	191.43	1,871,598
2016-11-25	208.68	210.30	207.40	207.88	191.32	498,477
2016-11-23	206.66	208.25	203.24	207.93	191.36	1,787,626
2016-11-22	200.13	205.91	199.18	205.71	189.32	1,820,366
2016-11-21	199.52	201.91	199.52	199.99	184.06	1,168,934
2016-11-18	201.99	202.40	199.96	200.16	184.21	938,035
2016-11-17	200.45	203.95	199.65	202.06	185.96	1,733,132
2016-11-16	198.83	201.12	198.39	200.47	184.50	954,505
2016-11-15	199.58	201.80	197.40	198.82	182.98	1,476,949
2016-11-14	193.00	203.48	192.99	198.84	183.00	3,145,970
2016-11-11	193.91	196.45	192.00	193.19	177.80	3,204,917
2016-11-10	189.30	194.05	188.20	192.88	177.51	3,477,538
2016-11-09	179.12	189.06	178.92	186.00	171.18	3,979,900
2016-11-08	174.73	180.00	174.01	179.03	164.77	1,498,634
2016-11-07	170.87	175.91	169.62	174.91	160.97	1,513,310
2016-11-04	165.76	169.90	165.52	167.42	154.08	923,523
2016-11-03	168.19	169.66	165.03	165.31	152.14	992,029
2016-11-02	169.00	171.17	168.08	168.19	154.79	724,279
2016-11-01	172.00	172.12	167.66	168.66	155.22	838,311
2016-10-31	171.57	172.77	170.37	171.53	157.86	524,446
2016-10-28	174.04	174.27	170.04	171.06	157.43	966,146
2016-10-27	175.40	175.98	172.93	174.19	160.31	698,408
2016-10-26	174.89	175.49	174.13	174.65	160.74	559,543
2016-10-25	176.43	176.50	174.32	174.86	160.93	756,714
2016-10-24	176.04	176.61	174.20	176.27	162.23	645,005
2016-10-21	173.06	177.37	173.06	175.88	161.87	1,316,111
2016-10-20	174.26	174.97	173.25	174.55	160.64	756,433
2016-10-19	173.69	175.99	172.67	173.90	160.05	1,219,118
2016-10-18	171.96	174.10	171.00	173.27	159.47	908,125
2016-10-17	170.45	171.51	169.44	169.89	156.35	525,928
2016-10-14	170.21	172.87	169.88	170.82	157.21	1,447,892
2016-10-13	168.02	170.46	166.01	169.48	155.98	1,635,324

← NewerPage 42 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.