|
 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 | | 2008-02-14 | 2,380,200 | 69.72 | 70.04 | 67.86 | 67.90 | 00:00:00 | | 2008-02-15 | 2,112,100 | 67.55 | 68.94 | 67.00 | 68.78 | 00:00:00 | | 2008-02-19 | 1,745,600 | 69.70 | 70.33 | 68.88 | 69.40 | 00:00:00 | | 2008-02-20 | 1,190,700 | 68.84 | 69.55 | 68.31 | 69.37 | 00:00:00 | | 2008-02-21 | 1,005,300 | 70.40 | 70.40 | 68.55 | 68.83 | 00:00:00 | | 2008-02-22 | 2,257,200 | 68.98 | 69.46 | 66.52 | 68.87 | 00:00:00 | | 2008-02-25 | 1,824,000 | 68.78 | 70.02 | 68.65 | 69.15 | 00:00:00 | | 2008-02-26 | 1,801,900 | 69.00 | 70.72 | 69.00 | 70.37 | 00:00:00 | | 2008-02-27 | 3,010,500 | 70.10 | 72.75 | 70.10 | 71.88 | 00:00:00 | | 2008-02-28 | 1,785,000 | 71.52 | 72.34 | 70.52 | 71.25 | 00:00:00 | | 2008-02-29 | 1,567,000 | 70.61 | 70.89 | 68.12 | 68.33 | 00:00:00 | | 2008-03-03 | 1,434,800 | 68.29 | 68.37 | 66.82 | 68.35 | 00:00:00 | | 2008-03-04 | 1,870,300 | 67.59 | 69.08 | 67.50 | 67.96 | 00:00:00 | | 2008-03-05 | 1,265,300 | 68.43 | 68.80 | 67.44 | 68.59 | 00:00:00 | | 2008-03-06 | 1,280,600 | 68.13 | 68.30 | 65.75 | 65.90 | 00:00:00 | | 2008-03-07 | 1,683,300 | 65.35 | 65.62 | 63.44 | 63.52 | 00:00:00 | | 2008-03-10 | 2,555,300 | 63.67 | 63.74 | 62.37 | 62.70 | 00:00:00 | | 2008-03-11 | 24,031,900 | 53.49 | 53.49 | 42.85 | 47.38 | 00:00:00 | | 2008-03-12 | 64,314,100 | 36.04 | 41.50 | 33.45 | 40.88 | 00:00:00 | | 2008-03-13 | 25,602,300 | 41.18 | 46.40 | 41.15 | 44.98 | 00:00:00 | | 2008-03-14 | 9,622,300 | 45.84 | 45.97 | 43.19 | 43.98 | 00:00:00 | | 2008-03-17 | 7,423,500 | 42.28 | 47.33 | 42.28 | 45.64 | 00:00:00 | | 2008-03-18 | 8,047,400 | 45.95 | 46.47 | 43.60 | 44.20 | 00:00:00 | | 2008-03-19 | 5,843,400 | 44.46 | 47.35 | 43.92 | 45.87 | 00:00:00 | | 2008-03-20 | 3,830,500 | 46.49 | 46.50 | 44.82 | 45.81 | 00:00:00 | | 2008-03-24 | 2,918,500 | 45.94 | 47.65 | 45.31 | 47.07 | 00:00:00 | | 2008-03-25 | 3,587,600 | 47.00 | 47.94 | 45.99 | 47.55 | 00:00:00 | | 2008-03-26 | 2,705,900 | 47.54 | 47.73 | 46.31 | 46.61 | 00:00:00 | | 2008-03-27 | 2,756,200 | 46.70 | 47.16 | 46.35 | 46.69 | 00:00:00 | | 2008-03-28 | 2,614,900 | 46.01 | 46.55 | 45.20 | 45.20 | 00:00:00 | | 2008-03-31 | 3,012,800 | 45.55 | 46.40 | 44.86 | 44.86 | 00:00:00 | | 2008-04-01 | 3,073,400 | 45.60 | 47.00 | 44.95 | 47.00 | 00:00:00 | | 2008-04-02 | 2,168,700 | 47.00 | 47.00 | 45.72 | 46.04 | 00:00:00 | | 2008-04-03 | 3,246,700 | 45.71 | 46.41 | 44.31 | 44.44 | 00:00:00 | | 2008-04-04 | 2,644,100 | 44.60 | 44.87 | 43.62 | 44.12 | 00:00:00 | | 2008-04-07 | 2,513,900 | 44.12 | 44.40 | 43.01 | 43.16 | 00:00:00 | | 2008-04-08 | 3,474,600 | 43.50 | 45.74 | 43.50 | 45.20 | 00:00:00 | | 2008-04-09 | 4,546,900 | 44.98 | 45.17 | 42.38 | 42.76 | 00:00:00 | | 2008-04-10 | 3,911,900 | 42.75 | 44.39 | 42.71 | 44.18 | 00:00:00 | | 2008-04-11 | 2,704,100 | 43.78 | 44.32 | 42.15 | 42.21 | 00:00:00 | | 2008-04-14 | 2,584,100 | 42.41 | 43.01 | 42.05 | 42.42 | 00:00:00 | | 2008-04-15 | 3,304,300 | 42.60 | 43.44 | 41.66 | 42.86 | 00:00:00 | | 2008-04-16 | 2,365,300 | 43.06 | 43.41 | 42.01 | 42.26 | 00:00:00 | | 2008-04-17 | 1,732,400 | 42.19 | 42.84 | 41.90 | 42.27 | 00:00:00 | | 2008-04-18 | 2,217,700 | 42.41 | 43.99 | 42.41 | 43.50 | 00:00:00 | | 2008-04-21 | 1,973,500 | 43.53 | 44.46 | 43.19 | 43.27 | 00:00:00 | | 2008-04-22 | 2,790,600 | 42.11 | 42.71 | 41.69 | 41.88 | 00:00:00 | | 2008-04-23 | 4,313,800 | 41.96 | 44.28 | 41.57 | 44.16 | 00:00:00 | | 2008-04-24 | 3,375,700 | 44.21 | 44.72 | 42.20 | 43.06 | 00:00:00 | | 2008-04-25 | 2,751,900 | 43.34 | 44.94 | 42.97 | 44.88 | 00:00:00 | | 2008-04-28 | 5,163,800 | 45.89 | 46.62 | 44.39 | 46.38 | 00:00:00 | | 2008-04-29 | 3,318,200 | 46.21 | 47.96 | 45.87 | 47.94 | 00:00:00 | | 2008-04-30 | 3,324,800 | 47.62 | 48.50 | 47.31 | 47.79 | 00:00:00 | | 2008-05-01 | 2,788,500 | 48.24 | 48.68 | 46.58 | 48.14 | 00:00:00 | | 2008-05-02 | 2,157,400 | 48.14 | 48.70 | 47.61 | 47.77 | 00:00:00 | | 2008-05-05 | 2,837,400 | 47.63 | 48.30 | 47.27 | 47.80 | 00:00:00 | | 2008-05-06 | 2,723,200 | 47.33 | 48.17 | 46.55 | 47.14 | 00:00:00 | | 2008-05-07 | 3,482,900 | 47.04 | 47.53 | 46.47 | 46.68 | 00:00:00 | | 2008-05-08 | 2,898,500 | 46.82 | 47.07 | 45.44 | 46.08 | 00:00:00 | | 2008-05-09 | 3,275,300 | 45.73 | 46.33 | 44.88 | 45.46 | 00:00:00 | | 2008-05-12 | 2,795,200 | 45.36 | 45.50 | 44.02 | 44.31 | 00:00:00 | | 2008-05-13 | 3,831,900 | 44.27 | 44.27 | 42.74 | 43.39 | 00:00:00 | | 2008-05-14 | 3,078,000 | 43.40 | 44.29 | 43.33 | 43.69 | 00:00:00 | | 2008-05-15 | 1,964,100 | 43.63 | 43.99 | 42.90 | 43.70 | 00:00:00 | | 2008-05-16 | 2,107,600 | 43.68 | 44.33 | 43.27 | 44.22 | 00:00:00 | | 2008-05-19 | 2,680,200 | 44.41 | 45.09 | 44.06 | 44.75 | 00:00:00 | | 2008-05-20 | 5,746,100 | 44.66 | 48.09 | 44.65 | 48.06 | 00:00:00 | | 2008-05-21 | 5,950,000 | 48.14 | 51.00 | 47.67 | 49.43 | 00:00:00 | | 2008-05-22 | 3,463,100 | 49.72 | 50.41 | 49.29 | 49.97 | 00:00:00 | | 2008-05-23 | 2,527,200 | 50.11 | 50.30 | 48.47 | 48.91 | 00:00:00 | | 2008-05-27 | 3,011,900 | 49.00 | 49.62 | 48.27 | 49.24 | 00:00:00 | | 2008-05-28 | 3,085,700 | 49.23 | 50.31 | 48.70 | 50.13 | 00:00:00 | | 2008-05-29 | 2,097,300 | 50.03 | 51.85 | 50.03 | 51.11 | 00:00:00 | | 2008-05-30 | 3,410,700 | 51.37 | 51.55 | 50.31 | 51.05 | 00:00:00 | | 2008-06-02 | 4,407,600 | 50.53 | 50.69 | 48.23 | 48.51 | 00:00:00 | | 2008-06-03 | 5,179,000 | 48.60 | 49.65 | 47.69 | 49.65 | 00:00:00 | | 2008-06-04 | 2,347,200 | 49.42 | 49.99 | 49.19 | 49.64 | 00:00:00 | | 2008-06-05 | 1,766,400 | 49.33 | 50.46 | 49.10 | 50.26 | 00:00:00 | | 2008-06-06 | 1,637,900 | 49.80 | 50.06 | 48.54 | 48.55 | 00:00:00 | | 2008-06-09 | 2,211,600 | 48.96 | 48.96 | 47.35 | 47.72 | 00:00:00 | | 2008-06-10 | 2,349,600 | 47.49 | 48.52 | 47.25 | 47.74 | 00:00:00 | | 2008-06-11 | 2,436,000 | 47.87 | 47.87 | 46.54 | 46.65 | 00:00:00 | | 2008-06-12 | 1,860,400 | 46.98 | 47.01 | 46.00 | 46.32 | 00:00:00 | | 2008-06-13 | 2,499,700 | 46.12 | 47.55 | 45.85 | 46.99 | 00:00:00 | | 2008-06-16 | 1,515,200 | 46.89 | 47.01 | 46.12 | 46.41 | 00:00:00 | | 2008-06-17 | 3,169,400 | 47.10 | 47.10 | 44.78 | 44.87 | 00:00:00 | | 2008-06-18 | 2,992,100 | 45.03 | 45.59 | 44.32 | 44.44 | 00:00:00 | | 2008-06-19 | 8,929,000 | 42.40 | 43.73 | 40.91 | 42.75 | 00:00:00 | | 2008-06-20 | 2,877,100 | 42.35 | 43.28 | 41.41 | 41.97 | 00:00:00 | | 2008-06-23 | 2,736,700 | 42.37 | 42.37 | 41.38 | 41.98 | 00:00:00 | | 2008-06-24 | 2,748,900 | 41.91 | 42.17 | 40.49 | 40.56 | 00:00:00 | | 2008-06-25 | 2,339,600 | 40.95 | 42.37 | 40.52 | 41.48 | 00:00:00 | | 2008-06-26 | 3,362,700 | 41.00 | 42.27 | 39.96 | 40.03 | 00:00:00 | | 2008-06-27 | 3,171,500 | 40.55 | 41.90 | 40.55 | 41.27 | 00:00:00 | | 2008-06-30 | 2,893,800 | 41.32 | 41.46 | 39.65 | 39.77 | 00:00:00 | | 2008-07-01 | 2,542,700 | 39.74 | 40.29 | 39.07 | 40.07 | 00:00:00 | | 2008-07-02 | 4,034,000 | 41.04 | 42.30 | 39.79 | 39.94 | 00:00:00 | | 2008-07-03 | 2,537,800 | 40.11 | 40.11 | 37.27 | 38.51 | 00:00:00 | | 2008-07-07 | 2,588,100 | 38.35 | 39.42 | 37.92 | 38.65 | 00:00:00 | | 2008-07-08 | 2,798,100 | 38.39 | 39.30 | 38.05 | 39.29 | 00:00:00 | | 2008-07-09 | 2,154,200 | 39.46 | 40.11 | 38.63 | 38.64 | 00:00:00 | | 2008-07-10 | 4,305,500 | 37.01 | 38.63 | 36.77 | 38.01 | 00:00:00 | | 2008-07-11 | 2,969,900 | 36.79 | 37.75 | 36.05 | 37.27 | 00:00:00 | | 2008-07-14 | 1,979,000 | 37.15 | 38.35 | 37.15 | 37.93 | 00:00:00 | | 2008-07-15 | 3,032,400 | 37.56 | 38.70 | 36.33 | 38.32 | 00:00:00 | | 2008-07-16 | 2,511,600 | 38.24 | 38.68 | 37.29 | 37.38 | 00:00:00 | | 2008-07-17 | 2,885,000 | 37.51 | 38.95 | 37.03 | 38.88 | 00:00:00 | | 2008-07-18 | 1,484,900 | 38.71 | 39.11 | 38.09 | 38.66 | 00:00:00 | | 2008-07-21 | 1,298,500 | 38.55 | 38.99 | 38.09 | 38.49 | 00:00:00 | | 2008-07-22 | 3,672,300 | 38.35 | 41.10 | 38.35 | 40.60 | 00:00:00 | | 2008-07-23 | 5,067,600 | 41.99 | 44.09 | 41.99 | 43.86 | 00:00:00 | | 2008-07-24 | 2,936,000 | 43.96 | 43.96 | 42.50 | 42.66 | 00:00:00 | | 2008-07-25 | 2,508,100 | 43.00 | 43.96 | 42.61 | 42.91 | 00:00:00 | | 2008-07-28 | 1,171,400 | 42.39 | 43.77 | 42.10 | 42.17 | 00:00:00 | | 2008-07-29 | 1,727,800 | 42.24 | 43.22 | 41.92 | 43.04 | 00:00:00 | | 2008-07-30 | 1,731,800 | 43.20 | 44.24 | 42.27 | 43.25 | 00:00:00 | | 2008-07-31 | 2,325,600 | 43.05 | 44.46 | 42.86 | 43.91 | 00:00:00 | | 2008-08-01 | 3,359,100 | 44.08 | 44.94 | 42.71 | 44.64 | 00:00:00 | | 2008-08-04 | 8,341,300 | 47.00 | 47.89 | 45.67 | 46.81 | 00:00:00 | | 2008-08-05 | 4,019,500 | 46.53 | 49.14 | 46.13 | 49.00 | 00:00:00 | | 2008-08-06 | 2,850,500 | 48.80 | 49.00 | 48.06 | 48.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
