|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,161,300 | 33.55 | 34.47 | 33.53 | 34.00 | 00:00:00 | | 2005-04-07 | 1,040,600 | 34.20 | 34.53 | 33.77 | 34.49 | 00:00:00 | | 2005-04-08 | 897,200 | 34.60 | 34.62 | 33.93 | 34.09 | 00:00:00 | | 2005-04-11 | 913,000 | 34.02 | 34.33 | 33.68 | 34.01 | 00:00:00 | | 2005-04-12 | 658,100 | 33.80 | 34.18 | 33.26 | 34.09 | 00:00:00 | | 2005-04-13 | 839,500 | 34.09 | 34.34 | 33.87 | 34.06 | 00:00:00 | | 2005-04-14 | 2,044,300 | 34.06 | 34.06 | 32.39 | 32.74 | 00:00:00 | | 2005-04-15 | 1,128,000 | 32.65 | 32.93 | 32.22 | 32.34 | 00:00:00 | | 2005-04-18 | 1,128,600 | 32.28 | 32.33 | 30.92 | 31.58 | 00:00:00 | | 2005-04-19 | 983,200 | 31.58 | 32.70 | 31.58 | 32.52 | 00:00:00 | | 2005-04-20 | 822,400 | 32.52 | 32.94 | 31.50 | 31.50 | 00:00:00 | | 2005-04-21 | 1,618,500 | 31.75 | 32.00 | 31.10 | 31.37 | 00:00:00 | | 2005-04-22 | 1,014,900 | 31.37 | 31.37 | 30.64 | 30.96 | 00:00:00 | | 2005-04-25 | 1,276,000 | 30.96 | 31.78 | 30.92 | 31.72 | 00:00:00 | | 2005-04-26 | 1,162,800 | 31.73 | 32.40 | 31.51 | 32.15 | 00:00:00 | | 2005-04-27 | 1,240,100 | 32.27 | 32.94 | 31.43 | 32.84 | 00:00:00 | | 2005-04-28 | 1,054,500 | 32.86 | 32.86 | 32.24 | 32.40 | 00:00:00 | | 2005-04-29 | 2,547,000 | 32.40 | 34.94 | 32.38 | 34.65 | 00:00:00 | | 2005-05-02 | 2,841,200 | 34.15 | 35.52 | 33.82 | 34.76 | 00:00:00 | | 2005-05-03 | 2,200,200 | 34.70 | 34.75 | 33.64 | 34.40 | 00:00:00 | | 2005-05-04 | 1,945,200 | 34.70 | 35.40 | 34.54 | 35.12 | 00:00:00 | | 2005-05-05 | 1,314,100 | 35.12 | 35.72 | 34.81 | 34.97 | 00:00:00 | | 2005-05-06 | 926,500 | 35.15 | 35.35 | 34.63 | 35.08 | 00:00:00 | | 2005-05-09 | 1,522,400 | 35.20 | 36.60 | 34.85 | 36.33 | 00:00:00 | | 2005-05-10 | 1,422,200 | 36.30 | 36.73 | 36.10 | 36.50 | 00:00:00 | | 2005-05-11 | 1,039,100 | 36.64 | 36.69 | 35.68 | 36.48 | 00:00:00 | | 2005-05-12 | 1,110,600 | 36.53 | 36.95 | 35.89 | 35.89 | 00:00:00 | | 2005-05-13 | 1,333,200 | 35.76 | 35.89 | 33.94 | 34.69 | 00:00:00 | | 2005-05-16 | 801,000 | 34.50 | 35.53 | 34.50 | 35.47 | 00:00:00 | | 2005-05-17 | 643,400 | 35.48 | 35.79 | 35.04 | 35.78 | 00:00:00 | | 2005-05-18 | 1,846,400 | 36.00 | 37.09 | 35.83 | 36.47 | 00:00:00 | | 2005-05-19 | 788,400 | 36.50 | 36.95 | 36.04 | 36.54 | 00:00:00 | | 2005-05-20 | 485,800 | 36.62 | 36.64 | 36.03 | 36.30 | 00:00:00 | | 2005-05-23 | 656,900 | 36.31 | 36.46 | 35.91 | 36.33 | 00:00:00 | | 2005-05-24 | 689,900 | 36.40 | 36.80 | 36.10 | 36.26 | 00:00:00 | | 2005-05-25 | 533,200 | 36.26 | 36.44 | 35.88 | 36.18 | 00:00:00 | | 2005-05-26 | 520,700 | 36.50 | 36.74 | 36.39 | 36.65 | 00:00:00 | | 2005-05-27 | 535,900 | 36.66 | 37.08 | 36.60 | 36.89 | 00:00:00 | | 2005-05-31 | 974,300 | 36.92 | 36.99 | 36.32 | 36.36 | 00:00:00 | | 2005-06-01 | 952,800 | 36.55 | 37.29 | 36.25 | 37.22 | 00:00:00 | | 2005-06-02 | 702,400 | 37.25 | 37.50 | 36.80 | 37.43 | 00:00:00 | | 2005-06-03 | 768,400 | 37.44 | 38.20 | 37.44 | 37.78 | 00:00:00 | | 2005-06-06 | 956,000 | 37.86 | 38.24 | 37.60 | 38.21 | 00:00:00 | | 2005-06-07 | 1,122,800 | 38.39 | 38.82 | 38.08 | 38.17 | 00:00:00 | | 2005-06-08 | 522,600 | 38.25 | 38.30 | 37.31 | 37.50 | 00:00:00 | | 2005-06-09 | 1,217,600 | 37.53 | 38.56 | 37.49 | 38.56 | 00:00:00 | | 2005-06-10 | 492,900 | 38.78 | 39.33 | 37.92 | 38.15 | 00:00:00 | | 2005-06-13 | 458,800 | 38.19 | 38.58 | 38.03 | 38.57 | 00:00:00 | | 2005-06-14 | 806,200 | 38.57 | 39.49 | 38.55 | 39.48 | 00:00:00 | | 2005-06-15 | 701,800 | 39.87 | 39.87 | 38.58 | 38.90 | 00:00:00 | | 2005-06-16 | 755,300 | 38.95 | 39.09 | 38.18 | 38.74 | 00:00:00 | | 2005-06-17 | 1,381,000 | 39.20 | 39.71 | 38.92 | 39.42 | 00:00:00 | | 2005-06-20 | 871,000 | 39.42 | 39.58 | 39.03 | 39.38 | 00:00:00 | | 2005-06-21 | 1,124,200 | 39.28 | 39.37 | 38.53 | 38.73 | 00:00:00 | | 2005-06-22 | 1,120,700 | 38.98 | 39.22 | 38.66 | 38.80 | 00:00:00 | | 2005-06-23 | 1,255,500 | 38.90 | 38.94 | 38.39 | 38.47 | 00:00:00 | | 2005-06-24 | 1,399,300 | 38.35 | 38.52 | 37.61 | 37.75 | 00:00:00 | | 2005-06-27 | 792,200 | 37.70 | 38.05 | 37.70 | 37.85 | 00:00:00 | | 2005-06-28 | 1,007,800 | 38.00 | 38.80 | 37.95 | 38.69 | 00:00:00 | | 2005-06-29 | 1,234,200 | 38.94 | 39.58 | 38.90 | 39.34 | 00:00:00 | | 2005-06-30 | 1,303,400 | 39.98 | 40.00 | 39.58 | 39.74 | 00:00:00 | | 2005-07-01 | 760,100 | 39.74 | 39.78 | 39.31 | 39.35 | 00:00:00 | | 2005-07-05 | 1,660,700 | 39.35 | 39.78 | 38.84 | 39.64 | 00:00:00 | | 2005-07-06 | 8,604,500 | 39.80 | 44.73 | 39.74 | 41.53 | 00:00:00 | | 2005-07-07 | 2,822,700 | 41.00 | 42.24 | 40.75 | 42.10 | 00:00:00 | | 2005-07-08 | 1,496,600 | 42.04 | 42.04 | 41.56 | 41.75 | 00:00:00 | | 2005-07-11 | 1,195,100 | 41.30 | 42.18 | 41.10 | 41.46 | 00:00:00 | | 2005-07-12 | 1,744,300 | 41.85 | 41.96 | 41.19 | 41.39 | 00:00:00 | | 2005-07-13 | 1,766,400 | 41.30 | 41.45 | 40.52 | 41.35 | 00:00:00 | | 2005-07-14 | 1,003,000 | 41.35 | 42.34 | 40.64 | 40.74 | 00:00:00 | | 2005-07-15 | 668,900 | 40.74 | 41.48 | 40.70 | 41.03 | 00:00:00 | | 2005-07-18 | 1,049,100 | 41.08 | 41.97 | 41.05 | 41.81 | 00:00:00 | | 2005-07-19 | 833,800 | 41.95 | 41.95 | 40.55 | 41.09 | 00:00:00 | | 2005-07-20 | 695,200 | 40.90 | 41.13 | 40.16 | 40.46 | 00:00:00 | | 2005-07-21 | 4,276,100 | 39.00 | 39.16 | 37.20 | 38.34 | 00:00:00 | | 2005-07-22 | 1,179,500 | 38.32 | 38.92 | 38.07 | 38.91 | 00:00:00 | | 2005-07-25 | 1,034,500 | 38.40 | 38.75 | 38.38 | 38.50 | 00:00:00 | | 2005-07-26 | 1,390,300 | 38.75 | 38.86 | 38.43 | 38.70 | 00:00:00 | | 2005-07-27 | 587,200 | 38.73 | 38.91 | 38.10 | 38.30 | 00:00:00 | | 2005-07-28 | 1,450,700 | 38.30 | 39.73 | 38.30 | 39.46 | 00:00:00 | | 2005-07-29 | 1,346,700 | 39.45 | 40.05 | 39.25 | 39.85 | 00:00:00 | | 2005-08-01 | 4,891,700 | 41.55 | 44.41 | 41.55 | 42.62 | 00:00:00 | | 2005-08-02 | 2,165,500 | 43.05 | 43.29 | 42.25 | 43.17 | 00:00:00 | | 2005-08-03 | 1,331,700 | 43.65 | 43.90 | 43.26 | 43.60 | 00:00:00 | | 2005-08-04 | 1,654,600 | 43.60 | 43.74 | 43.35 | 43.51 | 00:00:00 | | 2005-08-05 | 1,193,300 | 43.52 | 43.56 | 42.04 | 42.04 | 00:00:00 | | 2005-08-08 | 1,059,500 | 42.15 | 42.54 | 41.98 | 42.21 | 00:00:00 | | 2005-08-09 | 1,708,100 | 42.38 | 43.50 | 42.32 | 43.50 | 00:00:00 | | 2005-08-10 | 1,992,600 | 44.00 | 45.23 | 43.95 | 44.58 | 00:00:00 | | 2005-08-11 | 1,633,700 | 44.75 | 45.73 | 44.75 | 45.64 | 00:00:00 | | 2005-08-12 | 1,172,800 | 45.62 | 45.85 | 45.21 | 45.76 | 00:00:00 | | 2005-08-15 | 1,100,900 | 44.78 | 45.97 | 44.78 | 45.63 | 00:00:00 | | 2005-08-16 | 673,000 | 45.65 | 45.88 | 45.16 | 45.34 | 00:00:00 | | 2005-08-17 | 1,177,800 | 45.34 | 45.83 | 44.80 | 45.70 | 00:00:00 | | 2005-08-18 | 1,365,200 | 45.60 | 45.95 | 45.39 | 45.70 | 00:00:00 | | 2005-08-19 | 938,600 | 45.70 | 46.49 | 45.52 | 46.12 | 00:00:00 | | 2005-08-22 | 1,020,700 | 46.45 | 47.23 | 46.42 | 46.65 | 00:00:00 | | 2005-08-23 | 1,111,300 | 46.75 | 46.99 | 46.01 | 46.38 | 00:00:00 | | 2005-08-24 | 1,503,600 | 46.44 | 47.28 | 46.10 | 46.51 | 00:00:00 | | 2005-08-25 | 1,232,700 | 46.57 | 46.99 | 46.22 | 46.80 | 00:00:00 | | 2005-08-26 | 898,200 | 46.95 | 47.06 | 46.62 | 46.86 | 00:00:00 | | 2005-08-29 | 904,200 | 46.35 | 46.90 | 46.13 | 46.70 | 00:00:00 | | 2005-08-30 | 1,462,300 | 46.68 | 47.63 | 46.49 | 47.56 | 00:00:00 | | 2005-08-31 | 911,200 | 47.75 | 48.16 | 47.41 | 48.16 | 00:00:00 | | 2005-09-01 | 1,073,700 | 48.16 | 48.16 | 47.34 | 47.83 | 00:00:00 | | 2005-09-02 | 1,124,200 | 47.74 | 48.09 | 47.59 | 47.83 | 00:00:00 | | 2005-09-06 | 1,228,500 | 47.95 | 48.38 | 47.78 | 47.99 | 00:00:00 | | 2005-09-07 | 1,994,100 | 48.13 | 49.90 | 48.08 | 49.49 | 00:00:00 | | 2005-09-08 | 1,093,700 | 49.30 | 50.00 | 49.16 | 49.32 | 00:00:00 | | 2005-09-09 | 891,500 | 49.50 | 50.14 | 49.27 | 50.03 | 00:00:00 | | 2005-09-12 | 1,860,800 | 50.45 | 50.91 | 48.59 | 48.69 | 00:00:00 | | 2005-09-13 | 2,300,100 | 48.01 | 48.25 | 47.23 | 47.50 | 00:00:00 | | 2005-09-14 | 1,371,400 | 47.80 | 48.10 | 47.66 | 47.78 | 00:00:00 | | 2005-09-15 | 1,383,600 | 47.79 | 49.24 | 47.79 | 48.97 | 00:00:00 | | 2005-09-16 | 1,260,100 | 49.35 | 49.65 | 48.94 | 49.12 | 00:00:00 | | 2005-09-19 | 823,500 | 48.85 | 48.85 | 47.86 | 48.10 | 00:00:00 | | 2005-09-20 | 1,910,900 | 48.12 | 48.30 | 46.62 | 46.92 | 00:00:00 | | 2005-09-21 | 1,285,800 | 46.95 | 47.58 | 46.58 | 47.34 | 00:00:00 | | 2005-09-22 | 1,132,800 | 47.25 | 48.08 | 47.25 | 47.41 | 00:00:00 | | 2005-09-23 | 2,394,400 | 47.40 | 49.04 | 47.40 | 47.80 | 00:00:00 | | 2005-09-26 | 1,247,700 | 47.81 | 48.87 | 47.51 | 48.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
