|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 787,300 | 5.00 | 5.13 | 4.94 | 5.00 | 00:00:00 | | 2000-06-26 | 930,700 | 5.06 | 5.25 | 5.00 | 5.19 | 00:00:00 | | 2000-06-27 | 483,100 | 5.19 | 5.25 | 5.13 | 5.19 | 00:00:00 | | 2000-06-28 | 1,767,300 | 5.25 | 5.25 | 5.00 | 5.13 | 00:00:00 | | 2000-06-29 | 3,368,100 | 5.19 | 5.69 | 5.13 | 5.50 | 00:00:00 | | 2000-06-30 | 2,230,400 | 5.56 | 5.69 | 4.86 | 4.88 | 00:00:00 | | 2000-07-03 | 500,000 | 5.19 | 5.38 | 5.00 | 5.25 | 00:00:00 | | 2000-07-05 | 686,300 | 5.38 | 5.44 | 5.19 | 5.25 | 00:00:00 | | 2000-07-06 | 2,218,100 | 5.38 | 6.00 | 5.13 | 5.88 | 00:00:00 | | 2000-07-07 | 1,292,400 | 5.94 | 5.94 | 5.75 | 5.75 | 00:00:00 | | 2000-07-10 | 687,500 | 5.75 | 6.06 | 5.75 | 6.00 | 00:00:00 | | 2000-07-11 | 516,100 | 5.94 | 6.00 | 5.81 | 5.94 | 00:00:00 | | 2000-07-12 | 3,500,700 | 5.94 | 6.88 | 5.94 | 6.88 | 00:00:00 | | 2000-07-13 | 1,590,200 | 7.13 | 7.31 | 6.88 | 6.88 | 00:00:00 | | 2000-07-14 | 1,439,300 | 7.06 | 7.25 | 7.00 | 7.06 | 00:00:00 | | 2000-07-17 | 1,703,300 | 7.38 | 7.63 | 7.13 | 7.19 | 00:00:00 | | 2000-07-18 | 1,606,400 | 6.94 | 7.13 | 6.75 | 7.13 | 00:00:00 | | 2000-07-19 | 511,600 | 7.13 | 7.19 | 7.00 | 7.06 | 00:00:00 | | 2000-07-20 | 1,189,800 | 7.06 | 7.44 | 7.00 | 7.44 | 00:00:00 | | 2000-07-21 | 885,000 | 7.44 | 7.63 | 7.44 | 7.56 | 00:00:00 | | 2000-07-24 | 539,300 | 7.50 | 7.56 | 7.00 | 7.25 | 00:00:00 | | 2000-07-25 | 510,900 | 7.06 | 7.38 | 7.00 | 7.31 | 00:00:00 | | 2000-07-26 | 547,900 | 7.31 | 7.38 | 7.06 | 7.13 | 00:00:00 | | 2000-07-27 | 491,600 | 7.19 | 7.44 | 7.13 | 7.38 | 00:00:00 | | 2000-07-28 | 554,500 | 7.31 | 7.50 | 7.00 | 7.06 | 00:00:00 | | 2000-07-31 | 428,600 | 7.38 | 7.38 | 7.06 | 7.31 | 00:00:00 | | 2000-08-01 | 930,500 | 7.31 | 7.38 | 7.19 | 7.25 | 00:00:00 | | 2000-08-02 | 598,900 | 7.38 | 7.38 | 7.13 | 7.25 | 00:00:00 | | 2000-08-03 | 804,900 | 6.94 | 7.13 | 6.75 | 7.00 | 00:00:00 | | 2000-08-04 | 525,100 | 6.94 | 7.19 | 6.94 | 7.13 | 00:00:00 | | 2000-08-07 | 391,300 | 7.13 | 7.13 | 7.00 | 7.00 | 00:00:00 | | 2000-08-08 | 939,600 | 6.94 | 7.13 | 6.81 | 6.81 | 00:00:00 | | 2000-08-09 | 783,600 | 6.88 | 7.13 | 6.63 | 7.13 | 00:00:00 | | 2000-08-10 | 785,200 | 7.25 | 7.38 | 7.06 | 7.19 | 00:00:00 | | 2000-08-11 | 815,100 | 7.31 | 7.44 | 7.13 | 7.44 | 00:00:00 | | 2000-08-14 | 2,775,000 | 7.44 | 8.63 | 7.38 | 8.56 | 00:00:00 | | 2000-08-15 | 568,900 | 8.44 | 8.44 | 8.00 | 8.00 | 00:00:00 | | 2000-08-16 | 377,900 | 8.06 | 8.31 | 8.00 | 8.31 | 00:00:00 | | 2000-08-17 | 801,500 | 8.31 | 8.56 | 8.13 | 8.44 | 00:00:00 | | 2000-08-18 | 348,100 | 8.31 | 8.38 | 8.00 | 8.00 | 00:00:00 | | 2000-08-21 | 291,800 | 8.00 | 8.19 | 8.00 | 8.06 | 00:00:00 | | 2000-08-22 | 288,700 | 8.13 | 8.13 | 8.00 | 8.13 | 00:00:00 | | 2000-08-23 | 355,500 | 8.06 | 8.13 | 7.94 | 8.00 | 00:00:00 | | 2000-08-24 | 262,300 | 8.00 | 8.13 | 7.94 | 8.00 | 00:00:00 | | 2000-08-25 | 257,200 | 8.06 | 8.50 | 7.94 | 7.94 | 00:00:00 | | 2000-08-28 | 402,000 | 7.94 | 8.25 | 7.94 | 8.13 | 00:00:00 | | 2000-08-29 | 339,700 | 8.13 | 8.38 | 8.06 | 8.25 | 00:00:00 | | 2000-08-30 | 491,500 | 8.25 | 8.63 | 8.25 | 8.56 | 00:00:00 | | 2000-08-31 | 894,900 | 8.75 | 9.06 | 8.56 | 8.58 | 00:00:00 | | 2000-09-01 | 231,500 | 8.69 | 8.69 | 8.38 | 8.38 | 00:00:00 | | 2000-09-05 | 792,800 | 8.50 | 8.50 | 8.13 | 8.19 | 00:00:00 | | 2000-09-06 | 417,000 | 8.19 | 8.31 | 8.13 | 8.31 | 00:00:00 | | 2000-09-07 | 309,600 | 8.44 | 8.63 | 8.38 | 8.44 | 00:00:00 | | 2000-09-08 | 402,000 | 8.38 | 8.88 | 8.38 | 8.81 | 00:00:00 | | 2000-09-11 | 323,500 | 8.81 | 8.81 | 8.38 | 8.38 | 00:00:00 | | 2000-09-12 | 645,100 | 8.44 | 8.56 | 8.31 | 8.50 | 00:00:00 | | 2000-09-13 | 435,300 | 8.38 | 8.44 | 8.13 | 8.31 | 00:00:00 | | 2000-09-14 | 449,900 | 8.38 | 8.81 | 8.31 | 8.81 | 00:00:00 | | 2000-09-15 | 2,325,500 | 8.81 | 9.63 | 8.75 | 9.31 | 00:00:00 | | 2000-09-18 | 538,900 | 9.13 | 9.31 | 8.81 | 9.13 | 00:00:00 | | 2000-09-19 | 609,800 | 9.06 | 9.50 | 8.75 | 9.44 | 00:00:00 | | 2000-09-20 | 578,000 | 9.31 | 9.38 | 8.88 | 9.25 | 00:00:00 | | 2000-09-21 | 426,200 | 9.25 | 9.38 | 9.06 | 9.31 | 00:00:00 | | 2000-09-22 | 1,516,900 | 9.19 | 10.25 | 8.94 | 10.00 | 00:00:00 | | 2000-09-25 | 1,681,000 | 9.88 | 10.44 | 9.63 | 10.25 | 00:00:00 | | 2000-09-26 | 1,121,800 | 9.94 | 10.13 | 9.56 | 10.13 | 00:00:00 | | 2000-09-27 | 805,100 | 10.13 | 10.13 | 9.38 | 9.88 | 00:00:00 | | 2000-09-28 | 1,665,100 | 10.75 | 10.88 | 10.13 | 10.75 | 00:00:00 | | 2000-09-29 | 853,800 | 10.44 | 10.81 | 10.31 | 10.75 | 00:00:00 | | 2000-10-02 | 1,919,000 | 11.00 | 11.63 | 10.94 | 11.63 | 00:00:00 | | 2000-10-03 | 2,411,300 | 11.75 | 12.00 | 11.25 | 11.50 | 00:00:00 | | 2000-10-04 | 1,182,300 | 11.56 | 12.00 | 11.50 | 11.94 | 00:00:00 | | 2000-10-05 | 1,376,100 | 11.88 | 12.38 | 11.88 | 12.25 | 00:00:00 | | 2000-10-06 | 1,121,900 | 11.94 | 12.00 | 11.13 | 11.38 | 00:00:00 | | 2000-10-09 | 884,700 | 11.50 | 11.63 | 10.56 | 10.63 | 00:00:00 | | 2000-10-10 | 977,700 | 10.63 | 11.44 | 10.63 | 11.44 | 00:00:00 | | 2000-10-11 | 2,038,300 | 11.13 | 11.19 | 10.38 | 11.00 | 00:00:00 | | 2000-10-12 | 1,202,800 | 11.00 | 11.00 | 10.06 | 10.50 | 00:00:00 | | 2000-10-13 | 934,300 | 10.06 | 10.75 | 10.06 | 10.63 | 00:00:00 | | 2000-10-16 | 787,700 | 10.44 | 11.25 | 10.38 | 11.13 | 00:00:00 | | 2000-10-17 | 454,500 | 11.06 | 11.25 | 10.56 | 10.63 | 00:00:00 | | 2000-10-18 | 499,500 | 10.38 | 10.56 | 10.25 | 10.50 | 00:00:00 | | 2000-10-19 | 1,186,700 | 10.75 | 10.81 | 10.31 | 10.44 | 00:00:00 | | 2000-10-20 | 474,400 | 10.44 | 10.63 | 10.31 | 10.50 | 00:00:00 | | 2000-10-23 | 762,100 | 10.25 | 11.19 | 10.13 | 11.13 | 00:00:00 | | 2000-10-24 | 714,800 | 11.13 | 11.19 | 10.75 | 10.94 | 00:00:00 | | 2000-10-25 | 474,000 | 11.00 | 11.19 | 10.75 | 11.13 | 00:00:00 | | 2000-10-26 | 1,360,500 | 11.25 | 12.13 | 11.19 | 11.81 | 00:00:00 | | 2000-10-27 | 883,800 | 11.69 | 11.81 | 11.25 | 11.31 | 00:00:00 | | 2000-10-30 | 2,263,900 | 11.31 | 11.75 | 11.19 | 11.63 | 00:00:00 | | 2000-10-31 | 2,531,000 | 11.75 | 12.25 | 11.50 | 12.13 | 00:00:00 | | 2000-11-01 | 1,521,100 | 12.25 | 12.88 | 12.25 | 12.88 | 00:00:00 | | 2000-11-02 | 1,674,800 | 13.00 | 13.19 | 12.50 | 12.81 | 00:00:00 | | 2000-11-03 | 982,000 | 12.88 | 12.88 | 12.00 | 12.63 | 00:00:00 | | 2000-11-06 | 927,200 | 12.56 | 12.94 | 12.25 | 12.69 | 00:00:00 | | 2000-11-07 | 494,900 | 12.94 | 12.94 | 12.63 | 12.81 | 00:00:00 | | 2000-11-08 | 1,709,800 | 12.75 | 13.63 | 12.75 | 13.38 | 00:00:00 | | 2000-11-09 | 1,151,800 | 13.00 | 13.31 | 12.50 | 13.25 | 00:00:00 | | 2000-11-10 | 892,800 | 13.13 | 13.69 | 13.00 | 13.63 | 00:00:00 | | 2000-11-13 | 1,060,100 | 13.00 | 13.81 | 12.88 | 13.56 | 00:00:00 | | 2000-11-14 | 833,000 | 13.13 | 14.13 | 13.13 | 14.06 | 00:00:00 | | 2000-11-15 | 930,500 | 14.00 | 14.06 | 13.50 | 13.56 | 00:00:00 | | 2000-11-16 | 1,063,400 | 13.75 | 14.63 | 13.69 | 14.31 | 00:00:00 | | 2000-11-17 | 1,722,700 | 14.25 | 14.88 | 13.88 | 14.56 | 00:00:00 | | 2000-11-20 | 1,965,900 | 13.00 | 13.25 | 11.88 | 11.94 | 00:00:00 | | 2000-11-21 | 943,100 | 12.13 | 12.25 | 11.88 | 12.06 | 00:00:00 | | 2000-11-22 | 726,200 | 12.06 | 12.06 | 11.56 | 11.94 | 00:00:00 | | 2000-11-24 | 298,200 | 11.88 | 12.06 | 11.75 | 12.06 | 00:00:00 | | 2000-11-27 | 919,800 | 12.44 | 12.50 | 11.25 | 11.56 | 00:00:00 | | 2000-11-28 | 530,600 | 11.44 | 11.81 | 11.31 | 11.63 | 00:00:00 | | 2000-11-29 | 647,300 | 11.63 | 12.00 | 11.38 | 11.88 | 00:00:00 | | 2000-11-30 | 759,500 | 12.13 | 12.81 | 12.00 | 12.00 | 00:00:00 | | 2000-12-01 | 592,200 | 12.00 | 12.88 | 12.00 | 12.81 | 00:00:00 | | 2000-12-04 | 435,400 | 12.69 | 12.81 | 12.38 | 12.81 | 00:00:00 | | 2000-12-05 | 772,200 | 12.63 | 13.19 | 12.44 | 12.56 | 00:00:00 | | 2000-12-06 | 638,500 | 12.94 | 13.06 | 12.44 | 12.56 | 00:00:00 | | 2000-12-07 | 187,400 | 12.44 | 12.63 | 12.31 | 12.38 | 00:00:00 | | 2000-12-08 | 411,700 | 12.50 | 12.94 | 12.06 | 12.81 | 00:00:00 | | 2000-12-11 | 812,700 | 13.06 | 13.31 | 12.44 | 12.44 | 00:00:00 | | 2000-12-12 | 403,500 | 12.50 | 13.19 | 12.50 | 12.81 | 00:00:00 | | 2000-12-13 | 564,200 | 12.69 | 12.69 | 12.13 | 12.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
