|
 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 | | 2007-08-23 | 828,800 | 64.24 | 65.00 | 63.87 | 64.24 | 00:00:00 | | 2007-08-24 | 1,010,200 | 64.29 | 65.97 | 64.22 | 65.97 | 00:00:00 | | 2007-08-27 | 677,700 | 65.70 | 65.95 | 64.99 | 64.99 | 00:00:00 | | 2007-08-28 | 1,358,900 | 65.00 | 65.84 | 64.15 | 64.15 | 00:00:00 | | 2007-08-29 | 1,281,100 | 64.48 | 64.86 | 63.13 | 64.60 | 00:00:00 | | 2007-08-30 | 1,122,500 | 64.29 | 64.52 | 63.26 | 63.43 | 00:00:00 | | 2007-08-31 | 899,800 | 63.97 | 64.47 | 63.52 | 64.09 | 00:00:00 | | 2007-09-04 | 1,214,400 | 64.07 | 65.26 | 64.02 | 65.16 | 00:00:00 | | 2007-09-05 | 1,406,400 | 64.52 | 65.07 | 63.21 | 63.78 | 00:00:00 | | 2007-09-06 | 1,160,100 | 64.04 | 64.39 | 63.35 | 64.11 | 00:00:00 | | 2007-09-07 | 1,198,300 | 63.67 | 63.89 | 63.15 | 63.58 | 00:00:00 | | 2007-09-10 | 1,240,800 | 63.90 | 64.61 | 62.54 | 63.86 | 00:00:00 | | 2007-09-11 | 1,043,600 | 64.24 | 65.10 | 63.95 | 64.40 | 00:00:00 | | 2007-09-12 | 3,653,300 | 64.37 | 68.76 | 64.19 | 67.56 | 00:00:00 | | 2007-09-13 | 2,097,200 | 67.48 | 67.93 | 65.41 | 65.45 | 00:00:00 | | 2007-09-14 | 1,475,500 | 65.03 | 66.68 | 64.89 | 65.79 | 00:00:00 | | 2007-09-17 | 1,452,000 | 65.73 | 66.13 | 64.40 | 65.80 | 00:00:00 | | 2007-09-18 | 1,613,900 | 66.06 | 67.62 | 66.00 | 67.57 | 00:00:00 | | 2007-09-19 | 1,638,400 | 68.18 | 68.50 | 66.26 | 66.62 | 00:00:00 | | 2007-09-20 | 1,117,800 | 66.63 | 67.22 | 65.88 | 66.20 | 00:00:00 | | 2007-09-21 | 1,470,000 | 66.97 | 67.89 | 66.20 | 67.15 | 00:00:00 | | 2007-09-24 | 1,552,200 | 67.57 | 68.67 | 67.35 | 67.69 | 00:00:00 | | 2007-09-25 | 1,330,600 | 67.23 | 68.39 | 67.13 | 67.85 | 00:00:00 | | 2007-09-26 | 1,629,400 | 68.30 | 69.74 | 68.09 | 69.69 | 00:00:00 | | 2007-09-27 | 3,385,600 | 70.00 | 72.14 | 69.95 | 71.13 | 00:00:00 | | 2007-09-28 | 2,129,600 | 71.10 | 71.39 | 69.55 | 69.88 | 00:00:00 | | 2007-10-01 | 1,347,200 | 70.12 | 71.58 | 69.76 | 71.22 | 00:00:00 | | 2007-10-02 | 1,839,000 | 70.00 | 70.69 | 69.44 | 70.62 | 00:00:00 | | 2007-10-03 | 2,077,100 | 70.81 | 72.49 | 70.55 | 72.40 | 00:00:00 | | 2007-10-04 | 1,289,500 | 72.77 | 72.77 | 70.95 | 71.21 | 00:00:00 | | 2007-10-05 | 770,300 | 71.00 | 71.95 | 70.84 | 71.28 | 00:00:00 | | 2007-10-08 | 546,800 | 71.30 | 71.92 | 71.26 | 71.38 | 00:00:00 | | 2007-10-09 | 766,800 | 72.00 | 72.00 | 70.87 | 71.65 | 00:00:00 | | 2007-10-10 | 873,500 | 71.89 | 72.95 | 71.70 | 72.10 | 00:00:00 | | 2007-10-11 | 1,004,800 | 72.10 | 72.91 | 70.89 | 71.22 | 00:00:00 | | 2007-10-12 | 857,100 | 71.14 | 72.72 | 71.14 | 72.63 | 00:00:00 | | 2007-10-15 | 765,800 | 72.98 | 72.99 | 71.51 | 71.74 | 00:00:00 | | 2007-10-16 | 1,238,000 | 71.77 | 71.97 | 70.52 | 71.15 | 00:00:00 | | 2007-10-17 | 950,700 | 71.50 | 72.15 | 71.19 | 71.71 | 00:00:00 | | 2007-10-18 | 1,393,700 | 72.00 | 74.28 | 71.96 | 74.00 | 00:00:00 | | 2007-10-19 | 1,059,100 | 73.57 | 74.31 | 72.79 | 73.05 | 00:00:00 | | 2007-10-22 | 888,100 | 72.98 | 74.70 | 72.84 | 74.70 | 00:00:00 | | 2007-10-23 | 2,215,900 | 75.31 | 76.75 | 74.33 | 76.18 | 00:00:00 | | 2007-10-24 | 3,541,800 | 75.95 | 75.97 | 71.19 | 73.50 | 00:00:00 | | 2007-10-25 | 2,303,000 | 74.06 | 77.57 | 73.35 | 76.93 | 00:00:00 | | 2007-10-26 | 5,852,600 | 77.01 | 77.83 | 72.50 | 75.56 | 00:00:00 | | 2007-10-29 | 6,051,900 | 80.49 | 81.50 | 72.56 | 73.75 | 00:00:00 | | 2007-10-30 | 1,809,600 | 73.07 | 75.79 | 72.75 | 74.19 | 00:00:00 | | 2007-10-31 | 1,635,200 | 74.19 | 75.20 | 73.75 | 74.95 | 00:00:00 | | 2007-11-01 | 1,536,800 | 74.91 | 74.94 | 73.11 | 73.32 | 00:00:00 | | 2007-11-02 | 1,748,100 | 74.16 | 74.16 | 70.88 | 72.23 | 00:00:00 | | 2007-11-05 | 1,523,100 | 72.23 | 72.25 | 70.94 | 71.39 | 00:00:00 | | 2007-11-06 | 2,036,400 | 73.48 | 73.48 | 71.04 | 72.40 | 00:00:00 | | 2007-11-07 | 1,358,200 | 72.43 | 72.95 | 71.13 | 71.13 | 00:00:00 | | 2007-11-08 | 904,800 | 71.19 | 72.38 | 70.54 | 72.07 | 00:00:00 | | 2007-11-09 | 1,554,500 | 70.58 | 72.65 | 70.58 | 72.12 | 00:00:00 | | 2007-11-12 | 1,203,400 | 72.95 | 73.63 | 71.43 | 72.21 | 00:00:00 | | 2007-11-13 | 1,228,000 | 72.96 | 73.01 | 71.32 | 72.96 | 00:00:00 | | 2007-11-14 | 1,176,800 | 73.55 | 74.00 | 72.66 | 73.10 | 00:00:00 | | 2007-11-15 | 1,535,600 | 73.10 | 73.86 | 70.93 | 71.27 | 00:00:00 | | 2007-11-16 | 1,322,000 | 71.89 | 72.89 | 71.51 | 72.56 | 00:00:00 | | 2007-11-19 | 822,800 | 72.25 | 73.16 | 71.52 | 71.77 | 00:00:00 | | 2007-11-20 | 1,024,500 | 71.74 | 72.37 | 71.03 | 71.90 | 00:00:00 | | 2007-11-21 | 846,300 | 71.17 | 71.90 | 70.09 | 70.20 | 00:00:00 | | 2007-11-23 | 394,200 | 70.52 | 71.42 | 70.26 | 71.19 | 00:00:00 | | 2007-11-26 | 1,589,800 | 70.65 | 74.17 | 70.65 | 72.53 | 00:00:00 | | 2007-11-27 | 1,661,200 | 72.76 | 74.87 | 72.64 | 74.69 | 00:00:00 | | 2007-11-28 | 1,632,000 | 75.10 | 75.87 | 73.90 | 75.66 | 00:00:00 | | 2007-11-29 | 1,045,400 | 75.19 | 76.39 | 74.87 | 75.48 | 00:00:00 | | 2007-11-30 | 1,961,600 | 76.43 | 77.19 | 75.41 | 77.03 | 00:00:00 | | 2007-12-03 | 1,841,800 | 75.82 | 77.20 | 75.11 | 76.82 | 00:00:00 | | 2007-12-04 | 2,501,700 | 77.02 | 79.66 | 76.82 | 78.46 | 00:00:00 | | 2007-12-05 | 1,699,200 | 79.35 | 79.72 | 76.55 | 77.06 | 00:00:00 | | 2007-12-06 | 1,226,700 | 77.03 | 77.59 | 76.78 | 77.15 | 00:00:00 | | 2007-12-07 | 1,277,500 | 77.60 | 77.83 | 76.25 | 76.65 | 00:00:00 | | 2007-12-10 | 1,221,000 | 76.71 | 77.46 | 75.67 | 76.17 | 00:00:00 | | 2007-12-11 | 1,379,800 | 76.13 | 77.08 | 74.46 | 74.89 | 00:00:00 | | 2007-12-12 | 1,896,400 | 76.42 | 77.25 | 75.59 | 76.33 | 00:00:00 | | 2007-12-13 | 1,393,500 | 76.11 | 76.95 | 75.78 | 76.79 | 00:00:00 | | 2007-12-14 | 1,728,400 | 75.87 | 77.17 | 75.12 | 75.50 | 00:00:00 | | 2007-12-17 | 1,355,700 | 75.02 | 75.33 | 73.25 | 73.43 | 00:00:00 | | 2007-12-18 | 1,542,000 | 74.00 | 74.05 | 73.18 | 73.39 | 00:00:00 | | 2007-12-19 | 1,983,000 | 74.00 | 75.42 | 73.11 | 74.20 | 00:00:00 | | 2007-12-20 | 1,123,600 | 75.10 | 76.40 | 74.82 | 75.65 | 00:00:00 | | 2007-12-21 | 2,053,000 | 76.55 | 76.85 | 74.73 | 76.70 | 00:00:00 | | 2007-12-24 | 336,900 | 77.36 | 77.36 | 76.46 | 77.09 | 00:00:00 | | 2007-12-26 | 876,500 | 77.10 | 77.10 | 75.84 | 76.50 | 00:00:00 | | 2007-12-27 | 689,200 | 76.27 | 76.70 | 75.29 | 75.61 | 00:00:00 | | 2007-12-28 | 503,600 | 76.57 | 76.57 | 75.54 | 76.04 | 00:00:00 | | 2007-12-31 | 446,000 | 75.94 | 75.94 | 75.00 | 75.31 | 00:00:00 | | 2008-01-02 | 2,224,700 | 76.51 | 79.14 | 76.51 | 78.12 | 00:00:00 | | 2008-01-03 | 2,426,800 | 78.49 | 81.12 | 77.81 | 80.62 | 00:00:00 | | 2008-01-04 | 1,619,200 | 80.10 | 81.11 | 78.95 | 79.47 | 00:00:00 | | 2008-01-07 | 1,984,500 | 80.11 | 81.61 | 79.11 | 81.56 | 00:00:00 | | 2008-01-08 | 2,468,000 | 82.04 | 83.07 | 81.47 | 81.92 | 00:00:00 | | 2008-01-09 | 3,128,500 | 82.08 | 86.15 | 82.08 | 85.79 | 00:00:00 | | 2008-01-10 | 2,132,800 | 84.99 | 86.30 | 84.59 | 85.07 | 00:00:00 | | 2008-01-11 | 1,146,700 | 84.99 | 85.24 | 84.10 | 84.28 | 00:00:00 | | 2008-01-14 | 3,064,700 | 85.12 | 87.31 | 84.72 | 86.98 | 00:00:00 | | 2008-01-15 | 2,185,600 | 86.09 | 88.10 | 86.00 | 86.42 | 00:00:00 | | 2008-01-16 | 1,922,300 | 86.20 | 87.45 | 86.08 | 86.34 | 00:00:00 | | 2008-01-17 | 1,805,500 | 86.77 | 87.21 | 83.94 | 84.27 | 00:00:00 | | 2008-01-18 | 2,881,100 | 84.64 | 86.51 | 83.57 | 84.35 | 00:00:00 | | 2008-01-22 | 2,897,600 | 80.01 | 81.28 | 76.90 | 79.33 | 00:00:00 | | 2008-01-23 | 3,986,600 | 77.01 | 78.18 | 75.57 | 77.86 | 00:00:00 | | 2008-01-24 | 2,459,200 | 78.10 | 78.10 | 75.72 | 77.26 | 00:00:00 | | 2008-01-25 | 2,610,600 | 78.15 | 81.34 | 77.49 | 77.96 | 00:00:00 | | 2008-01-28 | 1,667,500 | 78.22 | 80.04 | 76.78 | 80.04 | 00:00:00 | | 2008-01-29 | 1,115,900 | 80.69 | 80.78 | 79.31 | 80.03 | 00:00:00 | | 2008-01-30 | 1,131,900 | 79.84 | 80.93 | 79.37 | 79.61 | 00:00:00 | | 2008-01-31 | 1,540,000 | 78.52 | 81.00 | 77.86 | 79.52 | 00:00:00 | | 2008-02-01 | 1,567,700 | 80.37 | 81.93 | 79.82 | 81.84 | 00:00:00 | | 2008-02-04 | 3,885,000 | 80.29 | 81.50 | 76.30 | 78.98 | 00:00:00 | | 2008-02-05 | 1,883,500 | 79.57 | 79.57 | 77.36 | 77.90 | 00:00:00 | | 2008-02-06 | 2,886,000 | 78.58 | 79.81 | 74.64 | 75.07 | 00:00:00 | | 2008-02-07 | 3,093,800 | 74.66 | 74.90 | 71.46 | 72.95 | 00:00:00 | | 2008-02-08 | 1,625,900 | 72.70 | 73.28 | 71.30 | 73.09 | 00:00:00 | | 2008-02-11 | 1,356,800 | 73.21 | 73.21 | 71.53 | 72.70 | 00:00:00 | | 2008-02-12 | 2,186,400 | 72.99 | 73.16 | 70.76 | 70.99 | 00:00:00 | | 2008-02-13 | 8,155,000 | 70.50 | 70.50 | 65.89 | 69.84 | 00:00:00 | | 2008-02-14 | 2,380,200 | 69.72 | 70.04 | 67.86 | 67.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
