|
 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 | | 2005-09-26 | 1,247,700 | 47.81 | 48.87 | 47.51 | 48.42 | 00:00:00 | | 2005-09-27 | 1,914,300 | 48.92 | 49.87 | 48.24 | 49.44 | 00:00:00 | | 2005-09-28 | 1,046,500 | 49.69 | 49.90 | 48.86 | 49.06 | 00:00:00 | | 2005-09-29 | 1,771,200 | 48.20 | 48.72 | 47.50 | 48.59 | 00:00:00 | | 2005-09-30 | 2,161,100 | 48.60 | 48.91 | 47.78 | 47.88 | 00:00:00 | | 2005-10-03 | 2,275,500 | 47.88 | 48.61 | 47.15 | 48.50 | 00:00:00 | | 2005-10-04 | 2,429,000 | 48.50 | 48.74 | 47.20 | 47.34 | 00:00:00 | | 2005-10-05 | 2,675,500 | 47.37 | 47.66 | 45.60 | 45.65 | 00:00:00 | | 2005-10-06 | 1,912,300 | 44.70 | 46.04 | 44.70 | 45.60 | 00:00:00 | | 2005-10-07 | 1,730,500 | 45.61 | 46.41 | 45.31 | 45.56 | 00:00:00 | | 2005-10-10 | 1,665,000 | 45.71 | 46.05 | 45.35 | 45.89 | 00:00:00 | | 2005-10-11 | 1,247,900 | 46.11 | 46.74 | 45.55 | 45.77 | 00:00:00 | | 2005-10-12 | 2,163,000 | 45.60 | 45.99 | 44.14 | 44.37 | 00:00:00 | | 2005-10-13 | 1,797,300 | 43.90 | 44.57 | 42.88 | 43.69 | 00:00:00 | | 2005-10-14 | 1,663,100 | 43.90 | 45.16 | 43.86 | 44.88 | 00:00:00 | | 2005-10-17 | 875,000 | 44.23 | 45.88 | 44.23 | 45.65 | 00:00:00 | | 2005-10-18 | 910,400 | 45.75 | 46.10 | 45.29 | 45.61 | 00:00:00 | | 2005-10-19 | 943,900 | 45.80 | 46.87 | 45.07 | 46.86 | 00:00:00 | | 2005-10-20 | 1,150,000 | 46.86 | 46.86 | 45.88 | 45.97 | 00:00:00 | | 2005-10-21 | 851,600 | 46.10 | 47.00 | 45.39 | 45.93 | 00:00:00 | | 2005-10-24 | 1,312,500 | 45.75 | 46.10 | 45.65 | 45.80 | 00:00:00 | | 2005-10-25 | 2,547,900 | 45.78 | 45.78 | 43.71 | 44.40 | 00:00:00 | | 2005-10-26 | 2,434,100 | 44.40 | 44.40 | 42.36 | 42.87 | 00:00:00 | | 2005-10-27 | 1,792,400 | 43.10 | 43.80 | 41.56 | 42.11 | 00:00:00 | | 2005-10-28 | 2,168,600 | 42.60 | 44.05 | 42.18 | 43.92 | 00:00:00 | | 2005-10-31 | 3,045,300 | 43.25 | 45.14 | 42.61 | 44.39 | 00:00:00 | | 2005-11-01 | 1,583,800 | 44.28 | 44.28 | 43.02 | 43.78 | 00:00:00 | | 2005-11-02 | 1,883,900 | 42.50 | 43.50 | 42.00 | 42.71 | 00:00:00 | | 2005-11-03 | 1,788,100 | 42.81 | 43.86 | 42.73 | 43.13 | 00:00:00 | | 2005-11-04 | 1,274,800 | 43.13 | 43.61 | 42.88 | 42.97 | 00:00:00 | | 2005-11-07 | 1,094,200 | 43.25 | 43.96 | 43.11 | 43.83 | 00:00:00 | | 2005-11-08 | 1,396,900 | 43.82 | 44.00 | 43.23 | 43.75 | 00:00:00 | | 2005-11-09 | 1,294,200 | 43.75 | 43.75 | 42.80 | 43.01 | 00:00:00 | | 2005-11-10 | 2,381,400 | 43.01 | 44.27 | 42.51 | 44.19 | 00:00:00 | | 2005-11-11 | 1,356,200 | 44.10 | 44.17 | 43.59 | 44.08 | 00:00:00 | | 2005-11-14 | 871,000 | 43.87 | 44.53 | 43.19 | 44.38 | 00:00:00 | | 2005-11-15 | 1,273,500 | 44.18 | 44.93 | 44.10 | 44.30 | 00:00:00 | | 2005-11-16 | 921,800 | 44.48 | 44.65 | 44.02 | 44.26 | 00:00:00 | | 2005-11-17 | 1,389,900 | 44.26 | 45.14 | 44.25 | 45.05 | 00:00:00 | | 2005-11-18 | 1,564,100 | 45.24 | 46.07 | 44.99 | 45.04 | 00:00:00 | | 2005-11-21 | 1,372,500 | 45.35 | 46.54 | 45.07 | 46.41 | 00:00:00 | | 2005-11-22 | 980,100 | 46.41 | 46.89 | 46.24 | 46.64 | 00:00:00 | | 2005-11-23 | 597,100 | 46.70 | 46.90 | 46.40 | 46.49 | 00:00:00 | | 2005-11-25 | 194,700 | 46.70 | 46.87 | 46.26 | 46.63 | 00:00:00 | | 2005-11-28 | 676,200 | 46.45 | 46.72 | 45.36 | 45.36 | 00:00:00 | | 2005-11-29 | 1,289,300 | 45.61 | 46.35 | 45.61 | 45.91 | 00:00:00 | | 2005-11-30 | 842,200 | 45.95 | 46.34 | 45.69 | 45.83 | 00:00:00 | | 2005-12-01 | 1,291,200 | 46.10 | 48.03 | 45.85 | 47.81 | 00:00:00 | | 2005-12-02 | 1,211,700 | 47.70 | 48.26 | 47.31 | 48.13 | 00:00:00 | | 2005-12-05 | 1,453,200 | 48.00 | 48.64 | 47.28 | 48.46 | 00:00:00 | | 2005-12-06 | 1,844,500 | 48.80 | 49.82 | 48.63 | 49.22 | 00:00:00 | | 2005-12-07 | 1,584,100 | 48.90 | 49.36 | 47.62 | 47.89 | 00:00:00 | | 2005-12-08 | 932,200 | 48.05 | 48.93 | 48.02 | 48.68 | 00:00:00 | | 2005-12-09 | 712,500 | 48.68 | 49.58 | 48.55 | 49.33 | 00:00:00 | | 2005-12-12 | 1,841,800 | 49.45 | 49.45 | 47.61 | 48.53 | 00:00:00 | | 2005-12-13 | 1,895,700 | 48.54 | 48.77 | 47.39 | 47.51 | 00:00:00 | | 2005-12-14 | 957,100 | 47.52 | 48.50 | 47.45 | 48.11 | 00:00:00 | | 2005-12-15 | 1,172,900 | 48.20 | 48.74 | 47.79 | 47.79 | 00:00:00 | | 2005-12-16 | 1,523,900 | 47.90 | 48.40 | 47.13 | 47.17 | 00:00:00 | | 2005-12-19 | 1,647,700 | 47.01 | 47.02 | 45.60 | 46.66 | 00:00:00 | | 2005-12-20 | 3,095,700 | 46.75 | 48.43 | 46.75 | 47.85 | 00:00:00 | | 2005-12-21 | 1,062,500 | 48.00 | 48.32 | 47.85 | 48.32 | 00:00:00 | | 2005-12-22 | 7,390,200 | 50.00 | 55.70 | 50.00 | 55.29 | 00:00:00 | | 2005-12-23 | 2,569,400 | 55.00 | 55.47 | 54.13 | 55.17 | 00:00:00 | | 2005-12-27 | 1,478,500 | 55.20 | 55.40 | 54.29 | 54.46 | 00:00:00 | | 2005-12-28 | 1,402,000 | 54.71 | 55.37 | 54.07 | 54.96 | 00:00:00 | | 2005-12-29 | 1,256,600 | 54.90 | 55.21 | 54.59 | 55.04 | 00:00:00 | | 2005-12-30 | 1,085,500 | 54.75 | 54.83 | 54.14 | 54.33 | 00:00:00 | | 2006-01-03 | 2,689,400 | 54.91 | 55.78 | 54.10 | 55.78 | 00:00:00 | | 2006-01-04 | 2,334,200 | 56.20 | 57.64 | 56.18 | 56.87 | 00:00:00 | | 2006-01-05 | 1,911,200 | 57.00 | 57.88 | 56.93 | 57.46 | 00:00:00 | | 2006-01-06 | 1,991,700 | 57.40 | 57.50 | 56.57 | 57.08 | 00:00:00 | | 2006-01-09 | 1,874,500 | 57.09 | 57.45 | 56.36 | 57.33 | 00:00:00 | | 2006-01-10 | 1,433,000 | 57.34 | 57.75 | 56.50 | 56.71 | 00:00:00 | | 2006-01-11 | 1,488,800 | 56.80 | 58.07 | 56.76 | 56.77 | 00:00:00 | | 2006-01-12 | 924,400 | 56.43 | 57.24 | 56.01 | 56.85 | 00:00:00 | | 2006-01-13 | 1,754,700 | 56.48 | 56.84 | 55.71 | 56.53 | 00:00:00 | | 2006-01-17 | 1,487,100 | 56.05 | 56.31 | 55.54 | 55.66 | 00:00:00 | | 2006-01-18 | 1,492,300 | 55.66 | 57.83 | 55.66 | 57.67 | 00:00:00 | | 2006-01-19 | 2,487,200 | 57.92 | 58.26 | 55.85 | 56.94 | 00:00:00 | | 2006-01-20 | 1,865,200 | 56.95 | 56.96 | 54.88 | 55.18 | 00:00:00 | | 2006-01-23 | 1,960,000 | 55.27 | 55.48 | 53.31 | 53.95 | 00:00:00 | | 2006-01-24 | 1,453,700 | 54.00 | 55.53 | 53.98 | 55.17 | 00:00:00 | | 2006-01-25 | 2,495,600 | 55.55 | 56.16 | 55.39 | 55.67 | 00:00:00 | | 2006-01-26 | 3,227,800 | 54.70 | 55.28 | 53.45 | 54.90 | 00:00:00 | | 2006-01-27 | 1,715,300 | 55.30 | 56.33 | 55.10 | 56.05 | 00:00:00 | | 2006-01-30 | 1,406,400 | 55.90 | 56.84 | 55.90 | 56.40 | 00:00:00 | | 2006-01-31 | 1,791,700 | 56.05 | 56.38 | 55.25 | 55.77 | 00:00:00 | | 2006-02-01 | 1,969,500 | 55.89 | 57.23 | 55.89 | 56.56 | 00:00:00 | | 2006-02-02 | 2,174,600 | 56.50 | 57.26 | 56.47 | 57.00 | 00:00:00 | | 2006-02-03 | 5,107,700 | 54.39 | 55.42 | 52.75 | 54.90 | 00:00:00 | | 2006-02-06 | 3,751,500 | 54.91 | 54.91 | 52.74 | 53.79 | 00:00:00 | | 2006-02-07 | 2,615,900 | 53.95 | 54.25 | 52.23 | 52.84 | 00:00:00 | | 2006-02-08 | 4,889,800 | 52.00 | 52.52 | 50.00 | 51.33 | 00:00:00 | | 2006-02-09 | 2,442,200 | 51.58 | 52.67 | 51.45 | 51.48 | 00:00:00 | | 2006-02-10 | 1,611,800 | 51.55 | 52.01 | 50.82 | 50.85 | 00:00:00 | | 2006-02-13 | 1,777,500 | 50.06 | 50.80 | 49.45 | 50.42 | 00:00:00 | | 2006-02-14 | 2,083,100 | 50.48 | 52.00 | 50.48 | 51.66 | 00:00:00 | | 2006-02-15 | 1,387,300 | 51.62 | 51.90 | 51.13 | 51.90 | 00:00:00 | | 2006-02-16 | 1,110,800 | 52.17 | 52.55 | 51.92 | 52.55 | 00:00:00 | | 2006-02-17 | 1,831,000 | 52.55 | 53.82 | 52.19 | 53.66 | 00:00:00 | | 2006-02-21 | 2,216,600 | 54.35 | 55.30 | 53.87 | 54.36 | 00:00:00 | | 2006-02-22 | 1,260,500 | 54.90 | 55.24 | 54.00 | 54.05 | 00:00:00 | | 2006-02-23 | 762,100 | 54.12 | 54.39 | 53.53 | 54.02 | 00:00:00 | | 2006-02-24 | 745,600 | 53.79 | 53.94 | 53.00 | 53.20 | 00:00:00 | | 2006-02-27 | 991,500 | 53.10 | 53.78 | 52.89 | 53.13 | 00:00:00 | | 2006-02-28 | 1,483,000 | 52.80 | 53.07 | 51.32 | 51.67 | 00:00:00 | | 2006-03-01 | 2,194,800 | 51.53 | 52.20 | 50.75 | 51.45 | 00:00:00 | | 2006-03-02 | 1,281,800 | 51.20 | 51.38 | 50.59 | 50.94 | 00:00:00 | | 2006-03-03 | 1,163,200 | 51.00 | 51.85 | 50.77 | 50.86 | 00:00:00 | | 2006-03-06 | 1,169,900 | 50.84 | 50.90 | 49.64 | 49.79 | 00:00:00 | | 2006-03-07 | 1,143,300 | 49.80 | 50.70 | 49.80 | 50.44 | 00:00:00 | | 2006-03-08 | 982,300 | 50.43 | 50.85 | 49.98 | 50.01 | 00:00:00 | | 2006-03-09 | 1,000,000 | 50.02 | 50.25 | 48.80 | 48.91 | 00:00:00 | | 2006-03-10 | 1,382,300 | 49.10 | 50.55 | 49.10 | 50.29 | 00:00:00 | | 2006-03-13 | 1,421,800 | 50.29 | 50.50 | 49.15 | 49.30 | 00:00:00 | | 2006-03-14 | 1,598,500 | 49.00 | 49.27 | 48.56 | 49.00 | 00:00:00 | | 2006-03-15 | 1,702,600 | 49.08 | 49.34 | 48.54 | 49.04 | 00:00:00 | | 2006-03-16 | 1,980,200 | 49.04 | 51.39 | 49.04 | 50.61 | 00:00:00 | | 2006-03-17 | 2,058,400 | 51.27 | 52.27 | 51.25 | 51.71 | 00:00:00 | | 2006-03-20 | 1,162,200 | 51.52 | 52.15 | 51.29 | 51.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
