|
 Humana Inc. Commo - [Ticker: HUM] |     | | Last Trade | 333.48 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +4.01 (+1.01%) | Open | 330.26 | | High | 333.69 | Low | 322.98 | | Volume | 1,731,728 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 255.94 x 100 - 256.11 x 100 | | Former Close | 329.47 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HUM quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,287,300 | 8.31 | 8.38 | 7.38 | 7.56 | 00:00:00 | | 2000-01-04 | 1,238,300 | 7.38 | 7.88 | 7.38 | 7.63 | 00:00:00 | | 2000-01-05 | 1,096,300 | 7.50 | 7.88 | 7.50 | 7.81 | 00:00:00 | | 2000-01-06 | 1,026,700 | 7.75 | 8.25 | 7.50 | 8.13 | 00:00:00 | | 2000-01-07 | 2,419,300 | 8.19 | 9.13 | 8.06 | 8.75 | 00:00:00 | | 2000-01-10 | 1,276,200 | 8.88 | 8.94 | 8.38 | 8.38 | 00:00:00 | | 2000-01-11 | 693,700 | 8.38 | 8.75 | 8.25 | 8.25 | 00:00:00 | | 2000-01-12 | 764,000 | 8.38 | 8.69 | 8.25 | 8.44 | 00:00:00 | | 2000-01-13 | 1,760,600 | 8.56 | 9.50 | 8.56 | 9.25 | 00:00:00 | | 2000-01-14 | 1,429,000 | 9.38 | 9.63 | 8.25 | 8.25 | 00:00:00 | | 2000-01-18 | 776,600 | 9.00 | 9.00 | 8.38 | 8.63 | 00:00:00 | | 2000-01-19 | 1,220,100 | 8.69 | 8.69 | 8.00 | 8.00 | 00:00:00 | | 2000-01-20 | 1,744,500 | 8.00 | 8.06 | 7.69 | 7.75 | 00:00:00 | | 2000-01-21 | 1,670,100 | 7.75 | 8.06 | 7.69 | 7.81 | 00:00:00 | | 2000-01-24 | 1,001,400 | 7.94 | 8.13 | 7.63 | 7.94 | 00:00:00 | | 2000-01-25 | 994,500 | 7.50 | 7.81 | 7.50 | 7.75 | 00:00:00 | | 2000-01-26 | 821,500 | 7.75 | 8.06 | 7.75 | 7.88 | 00:00:00 | | 2000-01-27 | 421,200 | 8.00 | 8.06 | 7.63 | 7.63 | 00:00:00 | | 2000-01-28 | 1,775,700 | 7.38 | 8.06 | 7.13 | 7.63 | 00:00:00 | | 2000-01-31 | 858,700 | 7.63 | 8.19 | 7.63 | 8.00 | 00:00:00 | | 2000-02-01 | 783,600 | 8.00 | 8.38 | 8.00 | 8.25 | 00:00:00 | | 2000-02-02 | 597,300 | 8.31 | 8.63 | 8.25 | 8.31 | 00:00:00 | | 2000-02-03 | 773,500 | 8.31 | 8.63 | 8.31 | 8.44 | 00:00:00 | | 2000-02-04 | 481,200 | 8.56 | 8.75 | 8.38 | 8.38 | 00:00:00 | | 2000-02-07 | 574,300 | 8.50 | 8.63 | 8.31 | 8.44 | 00:00:00 | | 2000-02-08 | 713,800 | 8.44 | 8.56 | 8.06 | 8.19 | 00:00:00 | | 2000-02-09 | 1,495,000 | 7.81 | 8.13 | 7.44 | 7.56 | 00:00:00 | | 2000-02-10 | 1,307,800 | 7.44 | 7.50 | 7.00 | 7.19 | 00:00:00 | | 2000-02-11 | 983,900 | 7.13 | 7.13 | 6.69 | 6.88 | 00:00:00 | | 2000-02-14 | 902,200 | 6.94 | 7.50 | 6.81 | 7.44 | 00:00:00 | | 2000-02-15 | 753,600 | 7.56 | 7.69 | 7.38 | 7.56 | 00:00:00 | | 2000-02-16 | 535,300 | 7.56 | 7.69 | 7.19 | 7.38 | 00:00:00 | | 2000-02-17 | 417,200 | 7.44 | 7.44 | 7.06 | 7.13 | 00:00:00 | | 2000-02-18 | 357,400 | 7.13 | 7.25 | 7.00 | 7.06 | 00:00:00 | | 2000-02-22 | 517,200 | 7.00 | 7.06 | 6.88 | 7.06 | 00:00:00 | | 2000-02-23 | 628,800 | 7.00 | 7.25 | 6.81 | 7.13 | 00:00:00 | | 2000-02-24 | 467,600 | 7.25 | 7.25 | 6.88 | 6.88 | 00:00:00 | | 2000-02-25 | 457,300 | 6.88 | 7.06 | 6.63 | 6.63 | 00:00:00 | | 2000-02-28 | 496,300 | 6.81 | 6.88 | 6.50 | 6.63 | 00:00:00 | | 2000-02-29 | 528,900 | 6.63 | 6.94 | 6.56 | 6.81 | 00:00:00 | | 2000-03-01 | 1,445,100 | 7.38 | 7.75 | 6.75 | 7.75 | 00:00:00 | | 2000-03-02 | 1,200,200 | 7.75 | 7.88 | 6.88 | 6.94 | 00:00:00 | | 2000-03-03 | 904,700 | 7.19 | 7.38 | 7.06 | 7.31 | 00:00:00 | | 2000-03-06 | 479,500 | 7.06 | 7.13 | 6.88 | 7.00 | 00:00:00 | | 2000-03-07 | 759,200 | 7.00 | 7.00 | 6.13 | 6.13 | 00:00:00 | | 2000-03-08 | 1,122,700 | 6.56 | 6.75 | 6.25 | 6.50 | 00:00:00 | | 2000-03-09 | 523,300 | 6.44 | 6.69 | 6.31 | 6.56 | 00:00:00 | | 2000-03-10 | 487,000 | 6.50 | 6.56 | 6.31 | 6.44 | 00:00:00 | | 2000-03-13 | 448,100 | 6.44 | 6.75 | 6.44 | 6.69 | 00:00:00 | | 2000-03-14 | 464,800 | 6.69 | 6.81 | 6.50 | 6.63 | 00:00:00 | | 2000-03-15 | 718,100 | 6.75 | 7.19 | 6.56 | 7.19 | 00:00:00 | | 2000-03-16 | 513,900 | 7.06 | 7.31 | 6.88 | 7.25 | 00:00:00 | | 2000-03-17 | 527,100 | 7.25 | 7.31 | 6.88 | 7.00 | 00:00:00 | | 2000-03-20 | 303,000 | 7.19 | 7.19 | 7.00 | 7.13 | 00:00:00 | | 2000-03-21 | 417,300 | 7.25 | 7.31 | 7.06 | 7.19 | 00:00:00 | | 2000-03-22 | 316,200 | 7.06 | 7.38 | 7.06 | 7.19 | 00:00:00 | | 2000-03-23 | 504,200 | 7.13 | 7.50 | 7.06 | 7.50 | 00:00:00 | | 2000-03-24 | 274,300 | 7.31 | 7.50 | 7.25 | 7.31 | 00:00:00 | | 2000-03-27 | 303,100 | 7.38 | 7.38 | 7.13 | 7.19 | 00:00:00 | | 2000-03-28 | 287,000 | 7.06 | 7.38 | 7.06 | 7.31 | 00:00:00 | | 2000-03-29 | 566,200 | 7.25 | 7.75 | 7.25 | 7.50 | 00:00:00 | | 2000-03-30 | 768,900 | 7.63 | 8.00 | 7.56 | 7.56 | 00:00:00 | | 2000-03-31 | 370,500 | 7.44 | 7.56 | 7.25 | 7.31 | 00:00:00 | | 2000-04-03 | 392,300 | 7.44 | 7.88 | 7.38 | 7.69 | 00:00:00 | | 2000-04-04 | 437,700 | 7.50 | 7.75 | 7.19 | 7.63 | 00:00:00 | | 2000-04-05 | 317,200 | 7.63 | 7.63 | 7.19 | 7.50 | 00:00:00 | | 2000-04-06 | 734,700 | 7.50 | 8.06 | 7.50 | 7.94 | 00:00:00 | | 2000-04-07 | 709,200 | 7.94 | 8.25 | 7.94 | 8.19 | 00:00:00 | | 2000-04-10 | 716,600 | 8.06 | 8.44 | 8.06 | 8.31 | 00:00:00 | | 2000-04-11 | 638,000 | 8.19 | 8.25 | 8.00 | 8.13 | 00:00:00 | | 2000-04-12 | 673,600 | 8.13 | 8.19 | 8.00 | 8.06 | 00:00:00 | | 2000-04-13 | 720,100 | 7.56 | 7.88 | 7.56 | 7.81 | 00:00:00 | | 2000-04-14 | 636,500 | 7.75 | 7.75 | 7.13 | 7.13 | 00:00:00 | | 2000-04-17 | 580,500 | 7.13 | 7.38 | 7.00 | 7.19 | 00:00:00 | | 2000-04-18 | 417,300 | 7.19 | 7.50 | 7.06 | 7.31 | 00:00:00 | | 2000-04-19 | 494,700 | 7.50 | 8.00 | 7.50 | 7.88 | 00:00:00 | | 2000-04-20 | 280,600 | 7.88 | 8.00 | 7.69 | 7.88 | 00:00:00 | | 2000-04-24 | 1,399,200 | 7.81 | 8.81 | 7.81 | 8.69 | 00:00:00 | | 2000-04-25 | 516,600 | 8.38 | 8.63 | 8.31 | 8.44 | 00:00:00 | | 2000-04-26 | 319,100 | 8.69 | 8.75 | 8.13 | 8.19 | 00:00:00 | | 2000-04-27 | 1,046,400 | 8.13 | 8.44 | 8.06 | 8.38 | 00:00:00 | | 2000-04-28 | 729,200 | 8.38 | 8.44 | 7.69 | 7.69 | 00:00:00 | | 2000-05-01 | 678,300 | 7.69 | 7.94 | 7.63 | 7.75 | 00:00:00 | | 2000-05-02 | 530,000 | 7.44 | 8.00 | 7.44 | 8.00 | 00:00:00 | | 2000-05-03 | 1,594,200 | 7.63 | 7.69 | 6.56 | 6.69 | 00:00:00 | | 2000-05-04 | 1,084,600 | 6.94 | 6.94 | 6.44 | 6.63 | 00:00:00 | | 2000-05-05 | 459,700 | 6.63 | 7.00 | 6.44 | 7.00 | 00:00:00 | | 2000-05-08 | 682,100 | 6.69 | 6.75 | 6.38 | 6.50 | 00:00:00 | | 2000-05-09 | 527,200 | 6.50 | 6.56 | 6.25 | 6.31 | 00:00:00 | | 2000-05-10 | 837,100 | 6.50 | 6.50 | 6.06 | 6.13 | 00:00:00 | | 2000-05-11 | 457,400 | 6.25 | 6.44 | 6.13 | 6.31 | 00:00:00 | | 2000-05-12 | 378,000 | 6.31 | 6.38 | 6.13 | 6.25 | 00:00:00 | | 2000-05-15 | 617,000 | 6.50 | 6.69 | 6.50 | 6.50 | 00:00:00 | | 2000-05-16 | 441,400 | 6.69 | 6.75 | 6.50 | 6.56 | 00:00:00 | | 2000-05-17 | 437,200 | 6.56 | 6.69 | 6.50 | 6.50 | 00:00:00 | | 2000-05-18 | 526,900 | 6.50 | 6.75 | 6.50 | 6.63 | 00:00:00 | | 2000-05-19 | 548,600 | 6.50 | 6.56 | 6.19 | 6.38 | 00:00:00 | | 2000-05-22 | 487,700 | 6.38 | 6.38 | 6.13 | 6.25 | 00:00:00 | | 2000-05-23 | 883,400 | 6.19 | 6.25 | 6.06 | 6.19 | 00:00:00 | | 2000-05-24 | 1,400,900 | 6.25 | 6.31 | 5.81 | 5.88 | 00:00:00 | | 2000-05-25 | 894,100 | 5.94 | 6.06 | 5.75 | 5.75 | 00:00:00 | | 2000-05-26 | 422,800 | 5.75 | 6.00 | 5.75 | 5.81 | 00:00:00 | | 2000-05-30 | 621,300 | 5.81 | 5.94 | 5.56 | 5.56 | 00:00:00 | | 2000-05-31 | 805,500 | 5.88 | 5.88 | 5.63 | 5.63 | 00:00:00 | | 2000-06-01 | 464,500 | 5.75 | 6.00 | 5.75 | 5.94 | 00:00:00 | | 2000-06-02 | 767,000 | 6.00 | 6.06 | 5.81 | 5.81 | 00:00:00 | | 2000-06-05 | 531,300 | 5.94 | 6.00 | 5.69 | 5.69 | 00:00:00 | | 2000-06-06 | 1,791,200 | 5.63 | 5.63 | 5.25 | 5.38 | 00:00:00 | | 2000-06-07 | 938,300 | 5.44 | 5.44 | 5.19 | 5.19 | 00:00:00 | | 2000-06-08 | 1,420,100 | 5.19 | 5.19 | 4.81 | 5.00 | 00:00:00 | | 2000-06-09 | 1,254,000 | 5.06 | 5.25 | 4.81 | 5.00 | 00:00:00 | | 2000-06-12 | 732,000 | 5.00 | 5.25 | 4.94 | 5.13 | 00:00:00 | | 2000-06-13 | 888,400 | 5.25 | 5.25 | 5.00 | 5.19 | 00:00:00 | | 2000-06-14 | 436,200 | 5.25 | 5.25 | 5.13 | 5.19 | 00:00:00 | | 2000-06-15 | 860,800 | 5.13 | 5.25 | 4.94 | 5.00 | 00:00:00 | | 2000-06-16 | 1,032,100 | 5.00 | 5.06 | 4.75 | 4.75 | 00:00:00 | | 2000-06-19 | 681,300 | 4.81 | 5.00 | 4.81 | 4.81 | 00:00:00 | | 2000-06-20 | 768,300 | 4.94 | 5.00 | 4.81 | 4.88 | 00:00:00 | | 2000-06-21 | 672,500 | 4.88 | 4.94 | 4.81 | 4.94 | 00:00:00 | | 2000-06-22 | 1,158,500 | 5.00 | 5.19 | 4.94 | 5.00 | 00:00:00 | | 2000-06-23 | 787,300 | 5.00 | 5.13 | 4.94 | 5.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
