|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,162,200 | 51.52 | 52.15 | 51.29 | 51.96 | 00:00:00 | | 2006-03-21 | 981,700 | 51.50 | 51.76 | 51.33 | 51.48 | 00:00:00 | | 2006-03-22 | 941,900 | 51.43 | 51.57 | 50.69 | 51.44 | 00:00:00 | | 2006-03-23 | 1,064,600 | 51.24 | 51.27 | 50.05 | 50.49 | 00:00:00 | | 2006-03-24 | 1,531,500 | 50.50 | 52.14 | 50.49 | 52.10 | 00:00:00 | | 2006-03-27 | 1,676,000 | 52.93 | 53.99 | 52.76 | 53.99 | 00:00:00 | | 2006-03-28 | 3,455,700 | 54.00 | 56.59 | 53.70 | 53.88 | 00:00:00 | | 2006-03-29 | 1,788,300 | 53.79 | 53.80 | 52.52 | 52.73 | 00:00:00 | | 2006-03-30 | 1,139,700 | 52.65 | 53.43 | 51.89 | 52.46 | 00:00:00 | | 2006-03-31 | 858,400 | 52.65 | 53.68 | 52.53 | 52.65 | 00:00:00 | | 2006-04-03 | 1,181,600 | 52.90 | 52.95 | 52.03 | 52.06 | 00:00:00 | | 2006-04-04 | 1,874,000 | 52.40 | 52.73 | 51.17 | 52.55 | 00:00:00 | | 2006-04-05 | 1,639,800 | 52.30 | 52.36 | 50.73 | 51.09 | 00:00:00 | | 2006-04-06 | 1,574,000 | 50.90 | 51.16 | 49.32 | 50.20 | 00:00:00 | | 2006-04-07 | 1,384,600 | 50.32 | 50.83 | 49.29 | 49.83 | 00:00:00 | | 2006-04-10 | 1,611,700 | 49.95 | 49.95 | 48.12 | 49.41 | 00:00:00 | | 2006-04-11 | 2,901,900 | 49.50 | 49.84 | 47.00 | 47.30 | 00:00:00 | | 2006-04-12 | 2,144,300 | 47.35 | 48.65 | 47.22 | 47.83 | 00:00:00 | | 2006-04-13 | 1,053,900 | 47.50 | 48.30 | 47.30 | 47.81 | 00:00:00 | | 2006-04-17 | 997,400 | 47.65 | 48.16 | 46.75 | 47.00 | 00:00:00 | | 2006-04-18 | 2,188,600 | 48.15 | 49.47 | 47.00 | 47.69 | 00:00:00 | | 2006-04-19 | 1,793,900 | 47.62 | 48.19 | 47.00 | 47.53 | 00:00:00 | | 2006-04-20 | 2,185,600 | 47.50 | 48.77 | 47.40 | 48.71 | 00:00:00 | | 2006-04-21 | 2,105,500 | 49.37 | 50.21 | 48.90 | 49.59 | 00:00:00 | | 2006-04-24 | 1,296,200 | 49.56 | 49.57 | 48.85 | 49.20 | 00:00:00 | | 2006-04-25 | 1,526,000 | 49.08 | 49.09 | 47.38 | 47.50 | 00:00:00 | | 2006-04-26 | 2,366,600 | 47.74 | 47.96 | 45.86 | 46.26 | 00:00:00 | | 2006-04-27 | 3,641,900 | 45.65 | 45.71 | 42.91 | 43.39 | 00:00:00 | | 2006-04-28 | 2,891,800 | 44.25 | 45.51 | 44.21 | 45.18 | 00:00:00 | | 2006-05-01 | 3,444,900 | 45.18 | 45.75 | 43.27 | 44.96 | 00:00:00 | | 2006-05-02 | 2,242,300 | 45.98 | 46.15 | 44.81 | 45.12 | 00:00:00 | | 2006-05-03 | 4,484,300 | 44.60 | 44.61 | 41.69 | 41.79 | 00:00:00 | | 2006-05-04 | 3,722,200 | 41.79 | 42.75 | 41.47 | 41.64 | 00:00:00 | | 2006-05-05 | 3,470,200 | 41.85 | 42.01 | 41.50 | 41.80 | 00:00:00 | | 2006-05-08 | 3,243,700 | 41.80 | 42.02 | 41.08 | 41.60 | 00:00:00 | | 2006-05-09 | 3,402,500 | 41.31 | 43.31 | 41.31 | 43.03 | 00:00:00 | | 2006-05-10 | 4,019,900 | 43.28 | 45.23 | 43.28 | 45.00 | 00:00:00 | | 2006-05-11 | 2,750,800 | 44.99 | 45.13 | 44.15 | 44.80 | 00:00:00 | | 2006-05-12 | 2,008,800 | 44.40 | 45.15 | 44.05 | 44.92 | 00:00:00 | | 2006-05-15 | 1,356,400 | 44.75 | 45.41 | 44.56 | 45.18 | 00:00:00 | | 2006-05-16 | 2,657,800 | 45.08 | 47.03 | 45.02 | 47.02 | 00:00:00 | | 2006-05-17 | 2,842,200 | 46.72 | 48.09 | 46.60 | 47.77 | 00:00:00 | | 2006-05-18 | 2,095,700 | 47.85 | 48.27 | 47.29 | 47.95 | 00:00:00 | | 2006-05-19 | 2,244,900 | 47.95 | 48.19 | 47.21 | 47.80 | 00:00:00 | | 2006-05-22 | 2,084,400 | 47.62 | 48.83 | 47.33 | 48.53 | 00:00:00 | | 2006-05-23 | 2,820,500 | 48.90 | 50.27 | 48.90 | 50.00 | 00:00:00 | | 2006-05-24 | 3,057,800 | 50.00 | 51.18 | 48.43 | 49.12 | 00:00:00 | | 2006-05-25 | 2,128,100 | 49.53 | 50.72 | 49.00 | 49.98 | 00:00:00 | | 2006-05-26 | 1,613,600 | 50.46 | 50.46 | 49.50 | 49.80 | 00:00:00 | | 2006-05-30 | 1,009,800 | 49.50 | 50.13 | 49.29 | 49.63 | 00:00:00 | | 2006-05-31 | 1,928,300 | 49.80 | 50.70 | 49.55 | 50.63 | 00:00:00 | | 2006-06-01 | 1,324,300 | 50.84 | 51.81 | 50.30 | 51.78 | 00:00:00 | | 2006-06-02 | 1,297,600 | 51.99 | 52.12 | 51.30 | 51.55 | 00:00:00 | | 2006-06-05 | 1,052,400 | 51.55 | 51.57 | 50.90 | 51.00 | 00:00:00 | | 2006-06-06 | 1,335,500 | 51.00 | 51.45 | 50.25 | 50.67 | 00:00:00 | | 2006-06-07 | 1,220,000 | 50.75 | 51.87 | 50.75 | 51.16 | 00:00:00 | | 2006-06-08 | 1,340,000 | 51.08 | 51.99 | 50.65 | 51.12 | 00:00:00 | | 2006-06-09 | 1,113,100 | 51.07 | 52.33 | 50.86 | 51.86 | 00:00:00 | | 2006-06-12 | 1,292,600 | 52.10 | 52.28 | 49.77 | 49.90 | 00:00:00 | | 2006-06-13 | 1,614,700 | 49.80 | 51.42 | 49.75 | 50.79 | 00:00:00 | | 2006-06-14 | 1,914,100 | 50.60 | 51.07 | 48.66 | 49.41 | 00:00:00 | | 2006-06-15 | 2,193,700 | 53.14 | 54.90 | 47.93 | 50.21 | 00:00:00 | | 2006-06-16 | 1,815,700 | 50.05 | 50.52 | 49.82 | 50.31 | 00:00:00 | | 2006-06-19 | 961,400 | 50.68 | 50.96 | 50.28 | 50.50 | 00:00:00 | | 2006-06-20 | 1,135,000 | 50.39 | 50.82 | 49.79 | 49.97 | 00:00:00 | | 2006-06-21 | 1,064,200 | 50.10 | 50.85 | 49.70 | 50.73 | 00:00:00 | | 2006-06-22 | 1,425,000 | 50.50 | 51.88 | 50.50 | 51.85 | 00:00:00 | | 2006-06-23 | 1,184,400 | 51.99 | 52.80 | 51.25 | 52.58 | 00:00:00 | | 2006-06-26 | 705,000 | 52.49 | 52.99 | 51.83 | 52.33 | 00:00:00 | | 2006-06-27 | 772,000 | 52.32 | 52.60 | 51.77 | 52.35 | 00:00:00 | | 2006-06-28 | 1,467,500 | 52.99 | 53.20 | 51.02 | 52.41 | 00:00:00 | | 2006-06-29 | 1,179,900 | 52.85 | 53.87 | 52.35 | 53.76 | 00:00:00 | | 2006-06-30 | 1,122,700 | 53.99 | 53.99 | 53.45 | 53.70 | 00:00:00 | | 2006-07-03 | 450,400 | 53.75 | 53.92 | 53.30 | 53.83 | 00:00:00 | | 2006-07-05 | 1,240,600 | 53.41 | 54.33 | 53.41 | 54.10 | 00:00:00 | | 2006-07-06 | 1,615,400 | 54.25 | 55.69 | 54.25 | 55.54 | 00:00:00 | | 2006-07-07 | 1,219,900 | 55.53 | 56.06 | 55.22 | 55.28 | 00:00:00 | | 2006-07-10 | 971,800 | 55.40 | 55.94 | 55.00 | 55.25 | 00:00:00 | | 2006-07-11 | 1,755,000 | 55.46 | 57.29 | 55.46 | 56.54 | 00:00:00 | | 2006-07-12 | 1,173,900 | 56.82 | 57.25 | 56.46 | 56.93 | 00:00:00 | | 2006-07-13 | 1,448,300 | 56.64 | 56.75 | 55.73 | 55.96 | 00:00:00 | | 2006-07-14 | 878,600 | 55.82 | 56.58 | 55.24 | 55.83 | 00:00:00 | | 2006-07-17 | 958,300 | 55.83 | 56.47 | 54.97 | 55.11 | 00:00:00 | | 2006-07-18 | 1,514,600 | 54.01 | 55.94 | 54.01 | 55.82 | 00:00:00 | | 2006-07-19 | 2,139,000 | 56.82 | 57.69 | 56.78 | 57.42 | 00:00:00 | | 2006-07-20 | 1,280,400 | 57.42 | 57.92 | 56.05 | 56.15 | 00:00:00 | | 2006-07-21 | 1,368,400 | 56.15 | 56.17 | 55.03 | 55.41 | 00:00:00 | | 2006-07-24 | 1,020,200 | 55.55 | 56.16 | 55.42 | 55.69 | 00:00:00 | | 2006-07-25 | 1,324,300 | 55.75 | 57.54 | 55.18 | 57.10 | 00:00:00 | | 2006-07-26 | 1,247,700 | 57.35 | 57.59 | 56.29 | 56.50 | 00:00:00 | | 2006-07-27 | 2,216,000 | 54.15 | 54.80 | 51.25 | 52.94 | 00:00:00 | | 2006-07-28 | 2,974,000 | 53.30 | 53.65 | 50.92 | 51.54 | 00:00:00 | | 2006-07-31 | 5,008,700 | 52.36 | 55.95 | 51.14 | 55.93 | 00:00:00 | | 2006-08-01 | 2,816,600 | 55.77 | 57.75 | 55.60 | 56.25 | 00:00:00 | | 2006-08-02 | 3,571,000 | 57.30 | 59.08 | 57.00 | 58.69 | 00:00:00 | | 2006-08-03 | 1,420,400 | 58.61 | 58.98 | 57.56 | 58.06 | 00:00:00 | | 2006-08-04 | 1,220,600 | 58.19 | 58.89 | 57.98 | 58.10 | 00:00:00 | | 2006-08-07 | 1,433,900 | 58.00 | 59.79 | 57.70 | 59.05 | 00:00:00 | | 2006-08-08 | 1,258,100 | 59.43 | 59.98 | 58.81 | 58.98 | 00:00:00 | | 2006-08-09 | 1,196,900 | 59.56 | 60.11 | 58.67 | 58.83 | 00:00:00 | | 2006-08-10 | 1,398,900 | 58.85 | 59.51 | 58.75 | 59.37 | 00:00:00 | | 2006-08-11 | 1,437,900 | 59.40 | 59.40 | 57.63 | 57.67 | 00:00:00 | | 2006-08-14 | 1,038,600 | 58.25 | 58.58 | 57.68 | 57.89 | 00:00:00 | | 2006-08-15 | 923,000 | 58.40 | 58.51 | 58.05 | 58.30 | 00:00:00 | | 2006-08-16 | 1,368,600 | 58.60 | 59.92 | 58.10 | 59.87 | 00:00:00 | | 2006-08-17 | 1,007,100 | 59.70 | 60.10 | 59.20 | 59.20 | 00:00:00 | | 2006-08-18 | 1,091,000 | 59.26 | 60.09 | 59.09 | 60.00 | 00:00:00 | | 2006-08-21 | 1,675,800 | 60.04 | 61.30 | 59.82 | 61.09 | 00:00:00 | | 2006-08-22 | 2,281,800 | 61.11 | 62.23 | 61.09 | 61.80 | 00:00:00 | | 2006-08-23 | 1,796,000 | 61.58 | 62.00 | 60.58 | 60.91 | 00:00:00 | | 2006-08-24 | 1,013,400 | 60.75 | 61.50 | 60.55 | 61.38 | 00:00:00 | | 2006-08-25 | 633,100 | 61.41 | 61.41 | 60.62 | 60.93 | 00:00:00 | | 2006-08-28 | 742,100 | 60.99 | 61.50 | 60.75 | 61.35 | 00:00:00 | | 2006-08-29 | 1,032,500 | 61.50 | 61.72 | 61.10 | 61.39 | 00:00:00 | | 2006-08-30 | 848,900 | 61.60 | 62.00 | 61.31 | 61.44 | 00:00:00 | | 2006-08-31 | 1,564,700 | 61.50 | 61.65 | 60.10 | 60.93 | 00:00:00 | | 2006-09-01 | 771,700 | 61.29 | 61.60 | 60.45 | 61.44 | 00:00:00 | | 2006-09-05 | 819,900 | 61.33 | 61.87 | 61.25 | 61.43 | 00:00:00 | | 2006-09-06 | 771,400 | 61.39 | 61.93 | 60.83 | 61.01 | 00:00:00 | | 2006-09-07 | 541,800 | 61.01 | 61.07 | 60.01 | 60.66 | 00:00:00 | | 2006-09-08 | 1,326,500 | 60.66 | 61.92 | 60.66 | 61.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
