|
 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 | | 2008-08-06 | 2,850,500 | 48.80 | 49.00 | 48.06 | 48.80 | 00:00:00 | | 2008-08-07 | 2,282,300 | 48.96 | 49.14 | 47.37 | 47.63 | 00:00:00 | | 2008-08-08 | 2,540,400 | 47.85 | 49.51 | 47.67 | 49.08 | 00:00:00 | | 2008-08-11 | 1,983,400 | 49.13 | 50.06 | 48.26 | 50.03 | 00:00:00 | | 2008-08-12 | 2,926,200 | 50.13 | 51.39 | 49.00 | 49.88 | 00:00:00 | | 2008-08-13 | 1,958,400 | 49.04 | 49.57 | 48.35 | 48.64 | 00:00:00 | | 2008-08-14 | 2,512,400 | 48.57 | 49.23 | 48.07 | 49.00 | 00:00:00 | | 2008-08-15 | 2,967,300 | 49.06 | 50.24 | 49.06 | 50.00 | 00:00:00 | | 2008-08-18 | 2,268,600 | 50.24 | 50.67 | 48.54 | 48.89 | 00:00:00 | | 2008-08-19 | 2,879,000 | 48.91 | 49.59 | 46.69 | 47.25 | 00:00:00 | | 2008-08-20 | 1,967,600 | 47.43 | 47.75 | 46.06 | 46.73 | 00:00:00 | | 2008-08-21 | 2,135,200 | 46.35 | 47.60 | 46.25 | 47.35 | 00:00:00 | | 2008-08-22 | 1,181,600 | 47.56 | 48.07 | 47.05 | 47.74 | 00:00:00 | | 2008-08-25 | 1,856,000 | 47.63 | 47.63 | 45.50 | 45.69 | 00:00:00 | | 2008-08-26 | 1,460,100 | 45.81 | 46.32 | 45.14 | 45.65 | 00:00:00 | | 2008-08-27 | 1,598,600 | 45.20 | 46.42 | 44.39 | 45.69 | 00:00:00 | | 2008-08-28 | 1,326,400 | 45.74 | 46.48 | 45.48 | 46.06 | 00:00:00 | | 2008-08-29 | 1,261,700 | 45.86 | 47.00 | 45.73 | 46.40 | 00:00:00 | | 2008-09-02 | 2,280,200 | 46.79 | 47.91 | 45.16 | 45.44 | 00:00:00 | | 2008-09-03 | 1,471,800 | 45.44 | 45.87 | 44.53 | 45.62 | 00:00:00 | | 2008-09-04 | 2,429,600 | 45.26 | 45.54 | 43.27 | 43.54 | 00:00:00 | | 2008-09-05 | 2,073,300 | 43.41 | 43.46 | 42.13 | 43.36 | 00:00:00 | | 2008-09-08 | 1,881,400 | 44.50 | 44.95 | 43.63 | 44.86 | 00:00:00 | | 2008-09-09 | 2,844,100 | 44.98 | 46.18 | 43.74 | 43.94 | 00:00:00 | | 2008-09-10 | 3,572,600 | 43.73 | 46.76 | 43.60 | 45.72 | 00:00:00 | | 2008-09-11 | 3,608,500 | 45.12 | 48.43 | 44.78 | 48.43 | 00:00:00 | | 2008-09-12 | 1,962,800 | 47.78 | 48.57 | 46.76 | 47.72 | 00:00:00 | | 2008-09-15 | 2,484,000 | 47.23 | 47.23 | 45.61 | 45.75 | 00:00:00 | | 2008-09-16 | 3,166,500 | 44.94 | 45.48 | 43.15 | 44.95 | 00:00:00 | | 2008-09-17 | 2,788,100 | 44.11 | 44.98 | 42.27 | 42.36 | 00:00:00 | | 2008-09-18 | 4,629,500 | 42.53 | 43.18 | 39.15 | 42.04 | 00:00:00 | | 2008-09-19 | 4,329,900 | 46.89 | 47.24 | 42.42 | 43.25 | 00:00:00 | | 2008-09-22 | 1,719,000 | 44.25 | 44.25 | 41.09 | 41.38 | 00:00:00 | | 2008-09-23 | 1,027,000 | 41.98 | 42.50 | 40.77 | 41.40 | 00:00:00 | | 2008-09-24 | 928,900 | 41.04 | 42.04 | 40.34 | 41.01 | 00:00:00 | | 2008-09-25 | 1,484,700 | 41.65 | 42.16 | 40.39 | 41.96 | 00:00:00 | | 2008-09-26 | 1,282,900 | 41.50 | 43.82 | 40.89 | 42.70 | 00:00:00 | | 2008-09-29 | 1,651,000 | 42.69 | 42.92 | 39.82 | 40.70 | 00:00:00 | | 2008-09-30 | 2,253,800 | 40.85 | 42.12 | 39.42 | 41.20 | 00:00:00 | | 2008-10-01 | 1,279,400 | 40.66 | 41.80 | 39.95 | 41.26 | 00:00:00 | | 2008-10-02 | 1,275,400 | 41.70 | 41.70 | 39.39 | 39.55 | 00:00:00 | | 2008-10-03 | 1,581,900 | 40.31 | 40.75 | 39.14 | 39.31 | 00:00:00 | | 2008-10-06 | 2,080,900 | 39.23 | 39.23 | 34.12 | 36.24 | 00:00:00 | | 2008-10-07 | 2,887,100 | 36.51 | 38.00 | 33.38 | 35.08 | 00:00:00 | | 2008-10-08 | 2,185,100 | 34.69 | 36.75 | 34.08 | 35.90 | 00:00:00 | | 2008-10-09 | 3,768,100 | 35.92 | 36.37 | 32.11 | 32.34 | 00:00:00 | | 2008-10-10 | 4,044,800 | 31.03 | 33.46 | 29.01 | 31.37 | 00:00:00 | | 2008-10-13 | 2,287,500 | 32.29 | 35.69 | 32.29 | 35.69 | 00:00:00 | | 2008-10-14 | 3,615,500 | 37.01 | 38.90 | 36.45 | 38.76 | 00:00:00 | | 2008-10-15 | 1,966,400 | 38.23 | 38.64 | 35.66 | 35.67 | 00:00:00 | | 2008-10-16 | 2,670,000 | 36.30 | 37.45 | 32.33 | 35.82 | 00:00:00 | | 2008-10-17 | 2,307,200 | 35.22 | 37.44 | 34.37 | 35.80 | 00:00:00 | | 2008-10-20 | 1,540,700 | 36.55 | 38.06 | 35.70 | 38.03 | 00:00:00 | | 2008-10-21 | 1,441,900 | 37.58 | 38.91 | 37.05 | 37.52 | 00:00:00 | | 2008-10-22 | 3,141,200 | 34.60 | 36.02 | 33.43 | 34.27 | 00:00:00 | | 2008-10-23 | 2,538,100 | 34.33 | 36.53 | 33.70 | 35.76 | 00:00:00 | | 2008-10-24 | 2,863,400 | 33.32 | 36.32 | 32.71 | 36.27 | 00:00:00 | | 2008-10-27 | 6,140,700 | 35.28 | 36.00 | 30.76 | 30.80 | 00:00:00 | | 2008-10-28 | 5,389,500 | 32.23 | 32.39 | 28.26 | 31.92 | 00:00:00 | | 2008-10-29 | 3,671,900 | 31.96 | 32.06 | 29.81 | 30.41 | 00:00:00 | | 2008-10-30 | 4,803,400 | 31.69 | 32.00 | 28.73 | 29.68 | 00:00:00 | | 2008-10-31 | 11,255,700 | 29.53 | 29.90 | 25.01 | 29.59 | 00:00:00 | | 2008-11-03 | 4,658,700 | 30.12 | 33.66 | 29.66 | 33.34 | 00:00:00 | | 2008-11-04 | 4,742,000 | 34.50 | 34.51 | 31.58 | 33.56 | 00:00:00 | | 2008-11-05 | 8,481,800 | 33.27 | 37.27 | 32.80 | 36.01 | 00:00:00 | | 2008-11-06 | 5,170,700 | 35.73 | 36.58 | 34.27 | 34.93 | 00:00:00 | | 2008-11-07 | 3,330,800 | 35.27 | 36.10 | 34.55 | 35.58 | 00:00:00 | | 2008-11-10 | 3,244,300 | 36.06 | 36.35 | 34.58 | 35.22 | 00:00:00 | | 2008-11-11 | 2,230,700 | 35.00 | 35.14 | 33.30 | 34.26 | 00:00:00 | | 2008-11-12 | 3,050,400 | 34.01 | 34.41 | 32.50 | 32.70 | 00:00:00 | | 2008-11-13 | 5,916,000 | 32.96 | 33.74 | 29.71 | 31.46 | 00:00:00 | | 2008-11-14 | 3,027,200 | 30.60 | 31.98 | 30.12 | 30.63 | 00:00:00 | | 2008-11-17 | 3,141,600 | 30.60 | 30.92 | 29.12 | 29.22 | 00:00:00 | | 2008-11-18 | 2,470,300 | 29.24 | 30.30 | 29.00 | 30.19 | 00:00:00 | | 2008-11-19 | 2,760,900 | 29.30 | 30.50 | 27.89 | 27.89 | 00:00:00 | | 2008-11-20 | 3,660,600 | 26.67 | 28.23 | 25.15 | 25.47 | 00:00:00 | | 2008-11-21 | 6,032,900 | 25.90 | 26.38 | 22.33 | 24.56 | 00:00:00 | | 2008-11-24 | 3,895,400 | 24.91 | 27.18 | 24.57 | 26.44 | 00:00:00 | | 2008-11-25 | 3,989,600 | 26.80 | 28.30 | 26.80 | 28.07 | 00:00:00 | | 2008-11-26 | 2,725,200 | 27.63 | 29.50 | 27.31 | 29.27 | 00:00:00 | | 2008-11-28 | 1,331,600 | 28.40 | 30.38 | 28.40 | 30.23 | 00:00:00 | | 2008-12-01 | 3,753,200 | 29.74 | 29.96 | 28.79 | 28.79 | 00:00:00 | | 2008-12-02 | 3,028,000 | 29.16 | 29.46 | 26.89 | 28.12 | 00:00:00 | | 2008-12-03 | 2,359,500 | 27.77 | 29.11 | 27.24 | 28.89 | 00:00:00 | | 2008-12-04 | 2,104,700 | 28.54 | 29.40 | 27.46 | 27.74 | 00:00:00 | | 2008-12-05 | 2,306,200 | 27.43 | 29.92 | 26.92 | 29.59 | 00:00:00 | | 2008-12-08 | 2,309,500 | 30.00 | 30.67 | 29.35 | 30.32 | 00:00:00 | | 2008-12-09 | 1,841,400 | 30.38 | 31.74 | 29.29 | 29.95 | 00:00:00 | | 2008-12-10 | 1,749,600 | 30.09 | 31.10 | 29.22 | 30.03 | 00:00:00 | | 2008-12-11 | 2,494,300 | 29.83 | 32.09 | 29.73 | 31.07 | 00:00:00 | | 2008-12-12 | 1,649,900 | 30.33 | 31.98 | 30.23 | 31.80 | 00:00:00 | | 2008-12-15 | 2,178,600 | 31.75 | 32.84 | 31.52 | 32.42 | 00:00:00 | | 2008-12-16 | 2,556,100 | 32.31 | 34.38 | 32.31 | 34.32 | 00:00:00 | | 2008-12-17 | 2,826,500 | 33.46 | 34.81 | 32.67 | 34.11 | 00:00:00 | | 2008-12-18 | 3,423,100 | 33.73 | 35.51 | 33.40 | 34.89 | 00:00:00 | | 2008-12-19 | 4,058,300 | 35.27 | 36.83 | 34.34 | 36.15 | 00:00:00 | | 2008-12-22 | 3,566,900 | 36.13 | 36.59 | 33.54 | 34.32 | 00:00:00 | | 2008-12-23 | 2,118,000 | 34.60 | 35.49 | 34.41 | 34.76 | 00:00:00 | | 2008-12-24 | 354,400 | 34.98 | 35.38 | 34.28 | 34.88 | 00:00:00 | | 2008-12-26 | 543,200 | 35.14 | 35.63 | 34.90 | 35.31 | 00:00:00 | | 2008-12-29 | 1,593,200 | 35.24 | 35.61 | 34.26 | 35.07 | 00:00:00 | | 2008-12-30 | 2,022,000 | 35.27 | 38.00 | 35.20 | 37.79 | 00:00:00 | | 2008-12-31 | 1,804,100 | 38.00 | 38.00 | 35.91 | 37.28 | 00:00:00 | | 2009-01-02 | 2,065,500 | 37.38 | 37.75 | 36.28 | 37.27 | 00:00:00 | | 2009-01-05 | 2,023,400 | 37.14 | 38.59 | 36.42 | 38.12 | 00:00:00 | | 2009-01-06 | 1,971,000 | 38.43 | 38.80 | 36.78 | 37.97 | 00:00:00 | | 2009-01-07 | 1,635,000 | 37.49 | 37.66 | 36.52 | 36.69 | 00:00:00 | | 2009-01-08 | 1,884,100 | 36.51 | 37.06 | 35.74 | 36.65 | 00:00:00 | | 2009-01-09 | 1,591,500 | 36.65 | 37.31 | 35.82 | 36.89 | 00:00:00 | | 2009-01-12 | 2,125,800 | 36.99 | 36.99 | 34.99 | 35.23 | 00:00:00 | | 2009-01-13 | 3,429,400 | 35.27 | 35.89 | 33.80 | 34.35 | 00:00:00 | | 2009-01-14 | 2,667,000 | 33.84 | 34.19 | 32.29 | 32.44 | 00:00:00 | | 2009-01-15 | 4,938,200 | 32.40 | 32.44 | 30.49 | 31.65 | 00:00:00 | | 2009-01-16 | 2,932,200 | 32.44 | 33.76 | 31.85 | 33.28 | 00:00:00 | | 2009-01-20 | 2,833,400 | 33.14 | 33.79 | 31.78 | 31.97 | 00:00:00 | | 2009-01-21 | 2,556,600 | 32.37 | 33.80 | 31.94 | 33.76 | 00:00:00 | | 2009-01-22 | 4,284,300 | 33.12 | 35.70 | 33.12 | 35.31 | 00:00:00 | | 2009-01-23 | 3,270,800 | 34.74 | 37.30 | 34.13 | 37.15 | 00:00:00 | | 2009-01-26 | 2,580,100 | 37.36 | 38.41 | 36.41 | 36.88 | 00:00:00 | | 2009-01-27 | 3,127,200 | 37.06 | 39.16 | 37.04 | 38.93 | 00:00:00 | | 2009-01-28 | 3,764,400 | 39.67 | 42.28 | 39.67 | 41.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
