|
 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 | | 2007-03-05 | 2,208,900 | 58.61 | 58.85 | 57.62 | 57.86 | 00:00:00 | | 2007-03-06 | 2,066,000 | 58.17 | 59.64 | 58.17 | 59.43 | 00:00:00 | | 2007-03-07 | 1,930,500 | 59.45 | 60.36 | 59.00 | 60.02 | 00:00:00 | | 2007-03-08 | 2,219,700 | 60.20 | 61.45 | 60.19 | 61.11 | 00:00:00 | | 2007-03-09 | 1,847,200 | 61.20 | 61.40 | 58.83 | 59.05 | 00:00:00 | | 2007-03-12 | 1,883,900 | 59.83 | 60.43 | 59.15 | 60.20 | 00:00:00 | | 2007-03-13 | 1,987,800 | 60.25 | 60.31 | 58.34 | 58.36 | 00:00:00 | | 2007-03-14 | 1,503,100 | 58.80 | 59.68 | 57.86 | 58.38 | 00:00:00 | | 2007-03-15 | 1,179,200 | 58.38 | 59.09 | 58.29 | 58.64 | 00:00:00 | | 2007-03-16 | 1,697,300 | 58.60 | 58.89 | 57.94 | 58.23 | 00:00:00 | | 2007-03-19 | 1,197,400 | 58.90 | 59.33 | 58.54 | 58.86 | 00:00:00 | | 2007-03-20 | 1,743,900 | 58.86 | 58.86 | 57.84 | 57.99 | 00:00:00 | | 2007-03-21 | 2,649,000 | 57.90 | 57.99 | 56.85 | 57.62 | 00:00:00 | | 2007-03-22 | 2,930,100 | 57.70 | 60.04 | 57.49 | 59.89 | 00:00:00 | | 2007-03-23 | 1,910,200 | 59.88 | 60.86 | 59.60 | 60.49 | 00:00:00 | | 2007-03-26 | 1,780,900 | 60.49 | 61.29 | 60.29 | 60.74 | 00:00:00 | | 2007-03-27 | 2,116,700 | 60.64 | 60.65 | 58.76 | 59.45 | 00:00:00 | | 2007-03-28 | 1,007,500 | 59.45 | 59.45 | 58.31 | 58.62 | 00:00:00 | | 2007-03-29 | 1,638,700 | 59.02 | 59.02 | 57.09 | 57.28 | 00:00:00 | | 2007-03-30 | 2,296,500 | 57.43 | 58.23 | 57.18 | 58.02 | 00:00:00 | | 2007-04-02 | 1,747,000 | 58.13 | 59.45 | 57.99 | 59.05 | 00:00:00 | | 2007-04-03 | 2,748,100 | 61.00 | 61.85 | 60.65 | 61.16 | 00:00:00 | | 2007-04-04 | 1,007,900 | 61.16 | 61.65 | 60.90 | 61.45 | 00:00:00 | | 2007-04-05 | 1,411,800 | 61.49 | 62.74 | 61.49 | 62.61 | 00:00:00 | | 2007-04-09 | 1,494,000 | 62.81 | 63.71 | 62.81 | 63.07 | 00:00:00 | | 2007-04-10 | 1,182,900 | 62.99 | 63.49 | 62.79 | 63.15 | 00:00:00 | | 2007-04-11 | 1,187,200 | 63.11 | 63.25 | 61.88 | 62.42 | 00:00:00 | | 2007-04-12 | 1,411,600 | 62.18 | 63.00 | 61.97 | 62.35 | 00:00:00 | | 2007-04-13 | 1,020,500 | 62.50 | 62.79 | 61.75 | 62.79 | 00:00:00 | | 2007-04-16 | 801,900 | 62.94 | 63.52 | 62.74 | 63.28 | 00:00:00 | | 2007-04-17 | 974,300 | 63.46 | 64.16 | 62.76 | 63.06 | 00:00:00 | | 2007-04-18 | 944,200 | 63.01 | 63.21 | 62.01 | 63.00 | 00:00:00 | | 2007-04-19 | 1,882,800 | 61.95 | 63.04 | 60.72 | 62.58 | 00:00:00 | | 2007-04-20 | 1,539,400 | 62.85 | 63.85 | 62.64 | 63.03 | 00:00:00 | | 2007-04-23 | 695,200 | 63.27 | 63.42 | 62.87 | 62.95 | 00:00:00 | | 2007-04-24 | 1,050,700 | 63.18 | 64.10 | 63.18 | 63.53 | 00:00:00 | | 2007-04-25 | 1,633,300 | 63.40 | 64.41 | 61.51 | 64.16 | 00:00:00 | | 2007-04-26 | 1,672,900 | 64.20 | 65.50 | 64.20 | 65.02 | 00:00:00 | | 2007-04-27 | 1,489,100 | 64.70 | 65.12 | 63.79 | 64.93 | 00:00:00 | | 2007-04-30 | 3,690,500 | 66.95 | 66.95 | 62.56 | 63.24 | 00:00:00 | | 2007-05-01 | 1,853,900 | 63.24 | 63.24 | 62.62 | 63.00 | 00:00:00 | | 2007-05-02 | 1,337,100 | 63.00 | 64.62 | 62.84 | 64.23 | 00:00:00 | | 2007-05-03 | 1,268,900 | 64.50 | 64.74 | 63.35 | 63.47 | 00:00:00 | | 2007-05-04 | 1,701,600 | 63.65 | 64.96 | 63.46 | 64.47 | 00:00:00 | | 2007-05-07 | 1,463,400 | 64.60 | 64.89 | 63.72 | 63.93 | 00:00:00 | | 2007-05-08 | 1,668,100 | 62.90 | 64.08 | 62.84 | 63.56 | 00:00:00 | | 2007-05-09 | 1,185,300 | 63.56 | 64.99 | 63.36 | 64.55 | 00:00:00 | | 2007-05-10 | 1,258,600 | 64.42 | 64.92 | 63.54 | 64.03 | 00:00:00 | | 2007-05-11 | 1,048,900 | 64.10 | 65.16 | 63.90 | 64.40 | 00:00:00 | | 2007-05-14 | 1,271,100 | 64.72 | 65.98 | 64.39 | 65.54 | 00:00:00 | | 2007-05-15 | 1,112,600 | 65.34 | 66.22 | 65.12 | 65.66 | 00:00:00 | | 2007-05-16 | 740,700 | 65.87 | 66.26 | 65.52 | 65.81 | 00:00:00 | | 2007-05-17 | 1,138,000 | 65.76 | 66.21 | 64.82 | 65.38 | 00:00:00 | | 2007-05-18 | 1,370,100 | 65.45 | 65.57 | 64.25 | 64.86 | 00:00:00 | | 2007-05-21 | 1,400,000 | 64.64 | 64.70 | 63.89 | 64.15 | 00:00:00 | | 2007-05-22 | 1,409,000 | 64.40 | 64.40 | 63.22 | 63.79 | 00:00:00 | | 2007-05-23 | 1,085,800 | 64.10 | 64.24 | 63.11 | 63.32 | 00:00:00 | | 2007-05-24 | 1,187,700 | 63.22 | 63.57 | 62.57 | 63.30 | 00:00:00 | | 2007-05-25 | 805,200 | 63.37 | 63.84 | 63.08 | 63.47 | 00:00:00 | | 2007-05-29 | 890,200 | 63.39 | 63.97 | 62.91 | 63.29 | 00:00:00 | | 2007-05-30 | 1,508,500 | 63.30 | 63.92 | 62.78 | 63.00 | 00:00:00 | | 2007-05-31 | 2,232,800 | 63.19 | 63.34 | 61.77 | 62.05 | 00:00:00 | | 2007-06-01 | 1,451,400 | 62.28 | 63.06 | 61.92 | 63.00 | 00:00:00 | | 2007-06-04 | 1,274,400 | 62.90 | 63.61 | 62.83 | 63.54 | 00:00:00 | | 2007-06-05 | 1,589,300 | 63.53 | 63.88 | 62.61 | 63.20 | 00:00:00 | | 2007-06-06 | 996,400 | 63.34 | 63.69 | 62.03 | 62.40 | 00:00:00 | | 2007-06-07 | 1,708,700 | 62.40 | 63.25 | 62.23 | 62.65 | 00:00:00 | | 2007-06-08 | 1,437,900 | 62.66 | 63.12 | 61.79 | 63.11 | 00:00:00 | | 2007-06-11 | 863,100 | 63.11 | 63.50 | 62.66 | 63.28 | 00:00:00 | | 2007-06-12 | 1,093,100 | 63.20 | 63.45 | 62.56 | 62.56 | 00:00:00 | | 2007-06-13 | 3,466,800 | 62.57 | 62.57 | 60.52 | 61.52 | 00:00:00 | | 2007-06-14 | 1,344,500 | 61.42 | 61.86 | 60.57 | 60.81 | 00:00:00 | | 2007-06-15 | 3,382,400 | 61.30 | 61.74 | 59.69 | 60.19 | 00:00:00 | | 2007-06-18 | 2,476,300 | 60.77 | 63.10 | 60.19 | 62.55 | 00:00:00 | | 2007-06-19 | 1,387,600 | 62.08 | 62.76 | 61.60 | 62.13 | 00:00:00 | | 2007-06-20 | 1,460,000 | 62.90 | 63.80 | 61.20 | 61.22 | 00:00:00 | | 2007-06-21 | 1,008,300 | 61.23 | 61.57 | 60.86 | 61.47 | 00:00:00 | | 2007-06-22 | 1,085,600 | 61.20 | 61.53 | 60.79 | 60.99 | 00:00:00 | | 2007-06-25 | 1,294,400 | 61.50 | 62.53 | 61.42 | 61.63 | 00:00:00 | | 2007-06-26 | 1,355,500 | 61.64 | 61.96 | 61.10 | 61.23 | 00:00:00 | | 2007-06-27 | 1,567,500 | 60.96 | 61.95 | 60.78 | 61.82 | 00:00:00 | | 2007-06-28 | 1,035,300 | 61.90 | 62.60 | 61.60 | 62.00 | 00:00:00 | | 2007-06-29 | 1,161,600 | 62.00 | 62.21 | 60.60 | 60.91 | 00:00:00 | | 2007-07-02 | 1,207,600 | 61.37 | 62.80 | 61.30 | 62.74 | 00:00:00 | | 2007-07-03 | 856,600 | 63.24 | 63.86 | 62.87 | 63.16 | 00:00:00 | | 2007-07-05 | 1,114,600 | 63.38 | 63.48 | 62.39 | 62.98 | 00:00:00 | | 2007-07-06 | 869,400 | 63.00 | 63.44 | 62.77 | 63.18 | 00:00:00 | | 2007-07-09 | 617,900 | 63.09 | 63.35 | 62.31 | 62.48 | 00:00:00 | | 2007-07-10 | 2,051,700 | 62.30 | 62.46 | 61.10 | 61.60 | 00:00:00 | | 2007-07-11 | 1,299,700 | 61.60 | 62.09 | 61.58 | 61.88 | 00:00:00 | | 2007-07-12 | 1,132,300 | 62.00 | 62.12 | 61.58 | 61.83 | 00:00:00 | | 2007-07-13 | 1,001,900 | 61.56 | 61.69 | 61.00 | 61.08 | 00:00:00 | | 2007-07-16 | 1,361,000 | 61.09 | 62.85 | 61.06 | 62.77 | 00:00:00 | | 2007-07-17 | 1,051,400 | 64.00 | 64.58 | 62.18 | 62.20 | 00:00:00 | | 2007-07-18 | 5,988,600 | 66.00 | 68.69 | 65.81 | 68.31 | 00:00:00 | | 2007-07-19 | 2,646,900 | 67.33 | 68.17 | 67.00 | 67.33 | 00:00:00 | | 2007-07-20 | 2,215,900 | 67.35 | 68.19 | 66.62 | 66.87 | 00:00:00 | | 2007-07-23 | 1,245,800 | 67.67 | 67.68 | 66.81 | 67.00 | 00:00:00 | | 2007-07-24 | 3,127,500 | 66.67 | 67.55 | 64.57 | 65.51 | 00:00:00 | | 2007-07-25 | 2,251,700 | 64.80 | 65.92 | 64.00 | 65.00 | 00:00:00 | | 2007-07-26 | 2,714,300 | 63.98 | 64.84 | 62.63 | 64.47 | 00:00:00 | | 2007-07-27 | 2,178,900 | 64.17 | 65.07 | 63.08 | 64.81 | 00:00:00 | | 2007-07-30 | 2,814,000 | 66.20 | 67.80 | 64.07 | 65.08 | 00:00:00 | | 2007-07-31 | 1,966,900 | 65.99 | 66.00 | 63.93 | 64.09 | 00:00:00 | | 2007-08-01 | 2,423,100 | 63.75 | 64.15 | 62.90 | 63.53 | 00:00:00 | | 2007-08-02 | 4,587,000 | 63.64 | 68.00 | 63.40 | 67.98 | 00:00:00 | | 2007-08-03 | 2,502,900 | 67.52 | 67.98 | 65.10 | 65.10 | 00:00:00 | | 2007-08-06 | 2,170,100 | 65.10 | 66.12 | 64.80 | 65.26 | 00:00:00 | | 2007-08-07 | 2,560,400 | 64.64 | 65.56 | 63.66 | 65.46 | 00:00:00 | | 2007-08-08 | 3,726,300 | 65.16 | 66.28 | 62.06 | 62.71 | 00:00:00 | | 2007-08-09 | 5,158,800 | 62.00 | 62.71 | 58.30 | 58.39 | 00:00:00 | | 2007-08-10 | 4,568,500 | 58.38 | 63.55 | 56.00 | 62.33 | 00:00:00 | | 2007-08-13 | 2,106,000 | 62.99 | 65.00 | 62.09 | 62.41 | 00:00:00 | | 2007-08-14 | 1,229,800 | 62.74 | 63.27 | 61.56 | 62.03 | 00:00:00 | | 2007-08-15 | 1,390,700 | 62.28 | 64.11 | 62.09 | 62.43 | 00:00:00 | | 2007-08-16 | 1,992,400 | 62.00 | 62.72 | 60.52 | 61.94 | 00:00:00 | | 2007-08-17 | 1,478,300 | 63.01 | 64.88 | 61.15 | 62.08 | 00:00:00 | | 2007-08-20 | 1,083,900 | 62.11 | 63.40 | 62.10 | 62.82 | 00:00:00 | | 2007-08-21 | 1,055,300 | 62.52 | 63.60 | 62.46 | 63.05 | 00:00:00 | | 2007-08-22 | 655,800 | 63.75 | 64.31 | 63.40 | 64.03 | 00:00:00 | | 2007-08-23 | 828,800 | 64.24 | 65.00 | 63.87 | 64.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
