|
 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 | | 2006-09-08 | 1,326,500 | 60.66 | 61.92 | 60.66 | 61.46 | 00:00:00 | | 2006-09-11 | 1,151,300 | 61.46 | 62.95 | 61.10 | 62.62 | 00:00:00 | | 2006-09-12 | 2,338,900 | 62.47 | 65.10 | 62.47 | 64.94 | 00:00:00 | | 2006-09-13 | 2,059,200 | 65.60 | 66.30 | 65.19 | 65.48 | 00:00:00 | | 2006-09-14 | 1,514,000 | 65.00 | 66.13 | 64.16 | 65.77 | 00:00:00 | | 2006-09-15 | 1,651,100 | 66.43 | 66.43 | 65.97 | 66.06 | 00:00:00 | | 2006-09-18 | 1,607,400 | 66.25 | 66.86 | 65.37 | 65.94 | 00:00:00 | | 2006-09-19 | 1,793,500 | 66.50 | 68.00 | 66.21 | 67.23 | 00:00:00 | | 2006-09-20 | 1,726,800 | 67.25 | 68.15 | 66.90 | 67.94 | 00:00:00 | | 2006-09-21 | 1,851,300 | 68.24 | 68.24 | 67.03 | 67.52 | 00:00:00 | | 2006-09-22 | 1,579,700 | 67.40 | 67.85 | 65.34 | 65.45 | 00:00:00 | | 2006-09-25 | 1,319,000 | 65.60 | 66.96 | 65.60 | 66.83 | 00:00:00 | | 2006-09-26 | 1,259,400 | 66.70 | 66.84 | 65.76 | 66.27 | 00:00:00 | | 2006-09-27 | 1,149,800 | 66.50 | 66.65 | 65.42 | 66.25 | 00:00:00 | | 2006-09-28 | 845,600 | 66.51 | 66.59 | 65.71 | 66.02 | 00:00:00 | | 2006-09-29 | 1,437,000 | 66.17 | 66.36 | 64.60 | 66.09 | 00:00:00 | | 2006-10-02 | 1,088,500 | 66.27 | 66.96 | 65.80 | 66.38 | 00:00:00 | | 2006-10-03 | 1,639,100 | 66.67 | 67.53 | 65.48 | 67.25 | 00:00:00 | | 2006-10-04 | 1,674,400 | 67.30 | 68.00 | 66.39 | 67.97 | 00:00:00 | | 2006-10-05 | 1,638,500 | 67.80 | 68.22 | 67.40 | 67.91 | 00:00:00 | | 2006-10-06 | 1,727,100 | 67.91 | 68.02 | 65.85 | 66.15 | 00:00:00 | | 2006-10-09 | 1,464,900 | 66.40 | 67.01 | 65.65 | 66.51 | 00:00:00 | | 2006-10-10 | 1,816,200 | 67.00 | 67.00 | 65.92 | 66.25 | 00:00:00 | | 2006-10-11 | 1,623,800 | 66.25 | 66.65 | 65.46 | 66.00 | 00:00:00 | | 2006-10-12 | 2,318,500 | 66.00 | 66.05 | 64.36 | 65.56 | 00:00:00 | | 2006-10-13 | 2,244,100 | 65.33 | 65.40 | 63.53 | 63.80 | 00:00:00 | | 2006-10-16 | 2,216,300 | 63.80 | 65.02 | 63.65 | 64.50 | 00:00:00 | | 2006-10-17 | 1,480,500 | 64.14 | 64.78 | 63.32 | 64.68 | 00:00:00 | | 2006-10-18 | 1,761,800 | 64.65 | 65.89 | 64.65 | 65.50 | 00:00:00 | | 2006-10-19 | 1,617,300 | 65.71 | 66.32 | 64.96 | 65.00 | 00:00:00 | | 2006-10-20 | 1,867,000 | 65.13 | 66.76 | 65.12 | 66.50 | 00:00:00 | | 2006-10-23 | 845,600 | 66.40 | 67.08 | 65.86 | 66.12 | 00:00:00 | | 2006-10-24 | 1,245,300 | 66.13 | 66.38 | 65.16 | 65.72 | 00:00:00 | | 2006-10-25 | 2,149,500 | 65.72 | 65.80 | 63.17 | 63.52 | 00:00:00 | | 2006-10-26 | 1,753,800 | 64.17 | 64.30 | 62.80 | 64.03 | 00:00:00 | | 2006-10-27 | 2,298,900 | 64.03 | 66.02 | 63.38 | 65.70 | 00:00:00 | | 2006-10-30 | 7,092,000 | 66.00 | 66.69 | 61.02 | 61.61 | 00:00:00 | | 2006-10-31 | 3,580,300 | 61.65 | 61.80 | 59.93 | 60.00 | 00:00:00 | | 2006-11-01 | 3,146,000 | 60.31 | 61.23 | 58.21 | 58.51 | 00:00:00 | | 2006-11-02 | 1,774,600 | 58.26 | 60.04 | 58.21 | 59.17 | 00:00:00 | | 2006-11-03 | 3,693,900 | 58.99 | 59.00 | 56.23 | 56.79 | 00:00:00 | | 2006-11-06 | 3,509,600 | 56.88 | 59.15 | 56.88 | 58.50 | 00:00:00 | | 2006-11-07 | 2,184,900 | 58.51 | 59.07 | 57.83 | 58.65 | 00:00:00 | | 2006-11-08 | 7,431,500 | 57.60 | 57.60 | 54.22 | 55.19 | 00:00:00 | | 2006-11-09 | 5,772,100 | 55.19 | 55.39 | 52.25 | 52.76 | 00:00:00 | | 2006-11-10 | 5,929,100 | 52.90 | 53.50 | 51.73 | 52.00 | 00:00:00 | | 2006-11-13 | 4,373,700 | 53.00 | 54.05 | 52.17 | 53.79 | 00:00:00 | | 2006-11-14 | 2,555,900 | 54.00 | 54.25 | 53.49 | 53.73 | 00:00:00 | | 2006-11-15 | 2,659,600 | 53.25 | 55.03 | 53.02 | 54.40 | 00:00:00 | | 2006-11-16 | 2,503,000 | 54.41 | 55.49 | 54.18 | 55.08 | 00:00:00 | | 2006-11-17 | 2,269,500 | 54.91 | 54.99 | 53.18 | 53.37 | 00:00:00 | | 2006-11-20 | 1,898,800 | 53.90 | 54.27 | 52.40 | 52.71 | 00:00:00 | | 2006-11-21 | 1,388,900 | 52.66 | 53.35 | 52.25 | 52.47 | 00:00:00 | | 2006-11-22 | 1,918,800 | 52.47 | 53.13 | 51.87 | 52.77 | 00:00:00 | | 2006-11-24 | 385,600 | 52.60 | 52.75 | 52.18 | 52.65 | 00:00:00 | | 2006-11-27 | 1,294,900 | 52.38 | 52.67 | 51.81 | 51.91 | 00:00:00 | | 2006-11-28 | 1,692,600 | 51.91 | 52.95 | 51.82 | 52.44 | 00:00:00 | | 2006-11-29 | 2,349,600 | 52.44 | 52.55 | 51.17 | 51.60 | 00:00:00 | | 2006-11-30 | 3,243,500 | 51.82 | 54.21 | 51.26 | 54.10 | 00:00:00 | | 2006-12-01 | 2,553,300 | 54.10 | 54.92 | 52.85 | 53.41 | 00:00:00 | | 2006-12-04 | 1,386,400 | 53.49 | 54.11 | 53.40 | 53.73 | 00:00:00 | | 2006-12-05 | 1,596,200 | 54.46 | 54.73 | 53.63 | 54.50 | 00:00:00 | | 2006-12-06 | 2,338,100 | 54.19 | 56.33 | 54.08 | 55.65 | 00:00:00 | | 2006-12-07 | 1,810,700 | 55.46 | 56.81 | 55.26 | 55.52 | 00:00:00 | | 2006-12-08 | 2,808,200 | 55.77 | 56.93 | 54.66 | 56.47 | 00:00:00 | | 2006-12-11 | 1,901,500 | 56.22 | 56.26 | 55.06 | 55.39 | 00:00:00 | | 2006-12-12 | 1,888,000 | 55.32 | 56.24 | 54.89 | 55.45 | 00:00:00 | | 2006-12-13 | 1,785,500 | 55.62 | 55.93 | 54.30 | 54.41 | 00:00:00 | | 2006-12-14 | 2,385,700 | 55.01 | 56.15 | 54.77 | 55.28 | 00:00:00 | | 2006-12-15 | 1,656,700 | 55.30 | 55.60 | 54.99 | 55.11 | 00:00:00 | | 2006-12-18 | 1,096,600 | 55.09 | 55.09 | 54.30 | 54.63 | 00:00:00 | | 2006-12-19 | 1,570,500 | 55.11 | 55.73 | 54.04 | 55.38 | 00:00:00 | | 2006-12-20 | 1,807,600 | 55.61 | 56.26 | 54.93 | 55.10 | 00:00:00 | | 2006-12-21 | 1,051,200 | 55.19 | 55.71 | 55.02 | 55.28 | 00:00:00 | | 2006-12-22 | 767,100 | 55.39 | 55.51 | 54.62 | 55.19 | 00:00:00 | | 2006-12-26 | 426,500 | 55.10 | 55.45 | 54.75 | 55.13 | 00:00:00 | | 2006-12-27 | 1,229,100 | 55.13 | 55.62 | 55.04 | 55.62 | 00:00:00 | | 2006-12-28 | 1,057,800 | 55.20 | 55.49 | 55.05 | 55.37 | 00:00:00 | | 2006-12-29 | 1,026,200 | 55.12 | 55.64 | 55.12 | 55.31 | 00:00:00 | | 2007-01-03 | 2,453,400 | 55.46 | 56.68 | 55.40 | 56.02 | 00:00:00 | | 2007-01-04 | 2,305,600 | 55.83 | 55.89 | 54.49 | 55.35 | 00:00:00 | | 2007-01-05 | 3,937,300 | 54.50 | 54.54 | 52.60 | 52.98 | 00:00:00 | | 2007-01-08 | 2,858,200 | 53.49 | 53.49 | 51.72 | 53.01 | 00:00:00 | | 2007-01-09 | 2,776,100 | 53.02 | 53.05 | 51.68 | 52.25 | 00:00:00 | | 2007-01-10 | 2,133,400 | 51.00 | 52.52 | 51.00 | 52.31 | 00:00:00 | | 2007-01-11 | 1,988,200 | 52.11 | 54.32 | 52.05 | 54.02 | 00:00:00 | | 2007-01-12 | 1,816,000 | 54.05 | 54.78 | 53.52 | 54.52 | 00:00:00 | | 2007-01-16 | 1,560,900 | 54.41 | 54.79 | 53.75 | 54.20 | 00:00:00 | | 2007-01-17 | 2,300,700 | 54.20 | 55.60 | 54.10 | 55.60 | 00:00:00 | | 2007-01-18 | 3,066,400 | 55.40 | 55.42 | 53.92 | 54.85 | 00:00:00 | | 2007-01-19 | 1,068,600 | 55.00 | 55.00 | 54.31 | 54.49 | 00:00:00 | | 2007-01-22 | 1,435,900 | 54.47 | 54.89 | 53.87 | 53.90 | 00:00:00 | | 2007-01-23 | 1,599,900 | 53.98 | 54.28 | 53.38 | 53.89 | 00:00:00 | | 2007-01-24 | 1,906,000 | 53.84 | 54.15 | 52.93 | 53.64 | 00:00:00 | | 2007-01-25 | 1,226,800 | 53.54 | 54.04 | 53.41 | 53.49 | 00:00:00 | | 2007-01-26 | 2,086,100 | 53.15 | 53.59 | 52.31 | 53.46 | 00:00:00 | | 2007-01-29 | 1,263,400 | 53.47 | 54.02 | 53.07 | 53.51 | 00:00:00 | | 2007-01-30 | 5,087,800 | 53.70 | 56.38 | 53.50 | 55.81 | 00:00:00 | | 2007-01-31 | 2,979,400 | 55.62 | 55.88 | 54.42 | 55.50 | 00:00:00 | | 2007-02-01 | 2,703,700 | 55.49 | 57.36 | 55.17 | 57.22 | 00:00:00 | | 2007-02-02 | 2,584,300 | 57.29 | 57.88 | 56.71 | 57.32 | 00:00:00 | | 2007-02-05 | 3,416,200 | 58.00 | 58.38 | 57.47 | 57.84 | 00:00:00 | | 2007-02-06 | 3,947,300 | 57.95 | 60.22 | 57.77 | 60.00 | 00:00:00 | | 2007-02-07 | 3,737,100 | 60.50 | 61.36 | 60.41 | 61.04 | 00:00:00 | | 2007-02-08 | 2,810,100 | 61.04 | 61.04 | 59.69 | 59.79 | 00:00:00 | | 2007-02-09 | 1,493,900 | 60.02 | 60.17 | 59.37 | 59.62 | 00:00:00 | | 2007-02-12 | 2,138,800 | 59.62 | 60.33 | 59.40 | 59.66 | 00:00:00 | | 2007-02-13 | 1,655,100 | 60.00 | 60.52 | 59.78 | 60.01 | 00:00:00 | | 2007-02-14 | 2,282,700 | 60.01 | 62.35 | 59.88 | 61.98 | 00:00:00 | | 2007-02-15 | 1,713,700 | 62.23 | 63.52 | 61.98 | 63.03 | 00:00:00 | | 2007-02-16 | 2,049,900 | 62.61 | 62.92 | 61.64 | 62.23 | 00:00:00 | | 2007-02-20 | 2,287,600 | 62.24 | 63.48 | 61.40 | 63.45 | 00:00:00 | | 2007-02-21 | 1,293,500 | 64.50 | 64.50 | 62.20 | 62.44 | 00:00:00 | | 2007-02-22 | 1,164,500 | 62.35 | 62.52 | 61.68 | 62.31 | 00:00:00 | | 2007-02-23 | 3,685,200 | 62.10 | 62.12 | 59.63 | 60.86 | 00:00:00 | | 2007-02-26 | 2,037,400 | 61.15 | 61.48 | 60.26 | 61.00 | 00:00:00 | | 2007-02-27 | 1,936,000 | 59.85 | 60.45 | 58.03 | 59.22 | 00:00:00 | | 2007-02-28 | 1,751,100 | 59.50 | 60.02 | 58.80 | 59.91 | 00:00:00 | | 2007-03-01 | 2,631,500 | 59.00 | 61.65 | 58.01 | 60.81 | 00:00:00 | | 2007-03-02 | 1,783,200 | 60.81 | 60.84 | 59.70 | 59.71 | 00:00:00 | | 2007-03-05 | 2,208,900 | 58.61 | 58.85 | 57.62 | 57.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
