|
 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 | | 2009-01-28 | 3,764,400 | 39.67 | 42.28 | 39.67 | 41.37 | 00:00:00 | | 2009-01-29 | 3,503,100 | 41.14 | 41.19 | 39.14 | 39.69 | 00:00:00 | | 2009-01-30 | 3,027,500 | 39.94 | 40.01 | 37.59 | 37.93 | 00:00:00 | | 2009-02-02 | 7,410,400 | 36.72 | 41.55 | 36.06 | 40.13 | 00:00:00 | | 2009-02-03 | 4,455,900 | 40.45 | 43.23 | 39.92 | 42.54 | 00:00:00 | | 2009-02-04 | 3,563,600 | 42.56 | 43.02 | 41.25 | 41.94 | 00:00:00 | | 2009-02-05 | 3,677,600 | 41.99 | 44.76 | 41.99 | 44.67 | 00:00:00 | | 2009-02-06 | 2,983,900 | 44.24 | 45.47 | 44.17 | 44.55 | 00:00:00 | | 2009-02-09 | 2,652,300 | 44.35 | 46.00 | 44.35 | 45.80 | 00:00:00 | | 2009-02-10 | 3,117,700 | 45.59 | 46.01 | 43.39 | 43.56 | 00:00:00 | | 2009-02-11 | 2,529,400 | 43.16 | 44.22 | 42.46 | 43.51 | 00:00:00 | | 2009-02-12 | 2,249,800 | 42.99 | 44.07 | 41.93 | 43.95 | 00:00:00 | | 2009-02-13 | 2,230,400 | 43.75 | 43.99 | 42.39 | 42.75 | 00:00:00 | | 2009-02-17 | 2,358,000 | 41.54 | 42.50 | 40.75 | 42.03 | 00:00:00 | | 2009-02-18 | 2,380,400 | 42.09 | 42.42 | 40.26 | 41.66 | 00:00:00 | | 2009-02-19 | 2,385,500 | 41.87 | 42.94 | 40.72 | 40.93 | 00:00:00 | | 2009-02-20 | 2,790,500 | 40.89 | 41.02 | 39.36 | 40.54 | 00:00:00 | | 2009-02-23 | 14,971,300 | 36.74 | 36.86 | 30.19 | 30.83 | 00:00:00 | | 2009-02-24 | 5,090,400 | 30.97 | 32.23 | 30.30 | 31.36 | 00:00:00 | | 2009-02-25 | 5,753,700 | 31.34 | 31.50 | 29.21 | 29.36 | 00:00:00 | | 2009-02-26 | 14,650,000 | 28.86 | 28.86 | 23.04 | 23.64 | 00:00:00 | | 2009-02-27 | 7,998,800 | 23.67 | 25.50 | 22.65 | 23.67 | 00:00:00 | | 2009-03-02 | 10,079,700 | 22.64 | 22.82 | 19.76 | 20.00 | 00:00:00 | | 2009-03-03 | 10,382,700 | 20.64 | 21.37 | 18.65 | 20.03 | 00:00:00 | | 2009-03-04 | 5,598,200 | 20.70 | 21.71 | 20.10 | 20.99 | 00:00:00 | | 2009-03-05 | 6,227,000 | 20.65 | 20.65 | 18.57 | 18.77 | 00:00:00 | | 2009-03-06 | 5,648,700 | 19.22 | 19.84 | 18.60 | 19.54 | 00:00:00 | | 2009-03-09 | 5,687,800 | 19.40 | 20.82 | 18.66 | 19.97 | 00:00:00 | | 2009-03-10 | 5,383,700 | 20.48 | 21.96 | 20.29 | 21.61 | 00:00:00 | | 2009-03-11 | 5,394,600 | 21.96 | 22.51 | 20.62 | 20.78 | 00:00:00 | | 2009-03-12 | 5,114,500 | 20.92 | 23.20 | 20.50 | 23.06 | 00:00:00 | | 2009-03-13 | 12,330,500 | 23.41 | 26.75 | 23.06 | 24.83 | 00:00:00 | | 2009-03-16 | 4,229,600 | 25.00 | 25.37 | 24.00 | 24.09 | 00:00:00 | | 2009-03-17 | 3,817,500 | 24.00 | 25.20 | 23.44 | 24.98 | 00:00:00 | | 2009-03-18 | 4,994,900 | 25.23 | 27.46 | 24.96 | 26.36 | 00:00:00 | | 2009-03-19 | 3,476,700 | 26.74 | 27.58 | 25.34 | 25.49 | 00:00:00 | | 2009-03-20 | 3,389,600 | 25.75 | 25.75 | 24.12 | 24.43 | 00:00:00 | | 2009-03-23 | 3,626,900 | 24.96 | 25.55 | 24.14 | 25.53 | 00:00:00 | | 2009-03-24 | 3,751,400 | 25.02 | 25.58 | 24.16 | 24.60 | 00:00:00 | | 2009-03-25 | 2,813,200 | 24.55 | 25.61 | 24.55 | 25.24 | 00:00:00 | | 2009-03-26 | 3,586,000 | 25.41 | 27.11 | 25.24 | 26.58 | 00:00:00 | | 2009-03-27 | 2,971,100 | 26.29 | 26.29 | 24.90 | 25.06 | 00:00:00 | | 2009-03-30 | 3,947,500 | 23.93 | 25.64 | 23.49 | 25.14 | 00:00:00 | | 2009-03-31 | 3,367,800 | 25.17 | 26.89 | 25.17 | 26.08 | 00:00:00 | | 2009-04-01 | 3,647,600 | 25.92 | 26.41 | 24.75 | 25.91 | 00:00:00 | | 2009-04-02 | 2,723,100 | 26.48 | 27.42 | 26.31 | 27.00 | 00:00:00 | | 2009-04-03 | 6,452,700 | 26.98 | 27.43 | 24.93 | 25.46 | 00:00:00 | | 2009-04-06 | 4,378,300 | 25.41 | 26.68 | 24.92 | 26.31 | 00:00:00 | | 2009-04-07 | 9,293,300 | 25.92 | 28.38 | 24.64 | 27.92 | 00:00:00 | | 2009-04-08 | 4,318,300 | 28.22 | 28.85 | 26.68 | 27.41 | 00:00:00 | | 2009-04-09 | 3,810,700 | 27.95 | 28.93 | 27.48 | 28.88 | 00:00:00 | | 2009-04-13 | 3,224,600 | 29.83 | 29.98 | 29.14 | 29.66 | 00:00:00 | | 2009-04-14 | 2,953,800 | 28.78 | 29.76 | 28.63 | 29.07 | 00:00:00 | | 2009-04-15 | 5,272,600 | 28.81 | 30.10 | 28.16 | 29.60 | 00:00:00 | | 2009-04-16 | 4,678,500 | 29.31 | 29.88 | 27.86 | 28.61 | 00:00:00 | | 2009-04-17 | 5,431,200 | 28.37 | 29.46 | 27.70 | 28.95 | 00:00:00 | | 2009-04-20 | 3,609,500 | 28.55 | 29.37 | 28.09 | 28.62 | 00:00:00 | | 2009-04-21 | 3,335,900 | 28.58 | 29.70 | 27.45 | 28.22 | 00:00:00 | | 2009-04-22 | 3,050,900 | 28.03 | 29.34 | 27.90 | 28.54 | 00:00:00 | | 2009-04-23 | 4,414,400 | 28.12 | 29.07 | 26.85 | 27.46 | 00:00:00 | | 2009-04-24 | 3,397,700 | 27.57 | 28.35 | 26.93 | 27.36 | 00:00:00 | | 2009-04-27 | 10,919,700 | 28.90 | 29.80 | 28.02 | 29.25 | 00:00:00 | | 2009-04-28 | 5,665,900 | 29.05 | 30.33 | 28.73 | 28.99 | 00:00:00 | | 2009-04-29 | 4,084,400 | 29.24 | 29.59 | 28.25 | 28.83 | 00:00:00 | | 2009-04-30 | 3,187,600 | 29.18 | 29.43 | 28.41 | 28.78 | 00:00:00 | | 2009-05-01 | 3,470,400 | 28.83 | 29.11 | 28.15 | 28.92 | 00:00:00 | | 2009-05-04 | 2,418,200 | 29.19 | 29.22 | 28.21 | 28.86 | 00:00:00 | | 2009-05-05 | 3,992,800 | 28.79 | 30.26 | 28.77 | 29.64 | 00:00:00 | | 2009-05-06 | 3,119,000 | 29.74 | 30.13 | 29.17 | 29.77 | 00:00:00 | | 2009-05-07 | 5,008,200 | 29.96 | 32.15 | 29.81 | 31.04 | 00:00:00 | | 2009-05-08 | 3,242,600 | 31.45 | 32.88 | 31.35 | 32.62 | 00:00:00 | | 2009-05-11 | 2,319,400 | 31.88 | 32.49 | 30.71 | 31.08 | 00:00:00 | | 2009-05-12 | 3,149,000 | 30.98 | 31.76 | 29.97 | 31.06 | 00:00:00 | | 2009-05-13 | 2,764,500 | 30.58 | 31.85 | 30.18 | 30.67 | 00:00:00 | | 2009-05-14 | 2,244,000 | 30.64 | 32.19 | 30.22 | 31.79 | 00:00:00 | | 2009-05-15 | 3,026,200 | 32.03 | 33.10 | 31.34 | 31.58 | 00:00:00 | | 2009-05-18 | 3,223,400 | 31.81 | 31.81 | 30.16 | 31.42 | 00:00:00 | | 2009-05-19 | 1,569,700 | 31.12 | 31.98 | 30.83 | 31.13 | 00:00:00 | | 2009-05-20 | 1,932,000 | 31.25 | 32.23 | 31.05 | 31.26 | 00:00:00 | | 2009-05-21 | 1,815,000 | 31.07 | 32.06 | 30.38 | 30.76 | 00:00:00 | | 2009-05-22 | 1,170,600 | 30.76 | 31.20 | 30.18 | 30.43 | 00:00:00 | | 2009-05-26 | 2,444,800 | 30.38 | 31.30 | 29.56 | 31.13 | 00:00:00 | | 2009-05-27 | 1,626,700 | 31.06 | 31.85 | 30.88 | 31.17 | 00:00:00 | | 2009-05-28 | 1,582,500 | 31.22 | 32.24 | 31.12 | 31.36 | 00:00:00 | | 2009-05-29 | 1,584,900 | 31.39 | 31.59 | 30.73 | 31.33 | 00:00:00 | | 2009-06-01 | 1,804,500 | 31.54 | 32.35 | 31.36 | 32.15 | 00:00:00 | | 2009-06-02 | 1,858,100 | 32.12 | 32.91 | 31.62 | 32.14 | 00:00:00 | | 2009-06-03 | 3,207,500 | 31.01 | 31.75 | 30.55 | 31.00 | 00:00:00 | | 2009-06-04 | 2,257,100 | 31.36 | 31.67 | 30.59 | 31.01 | 00:00:00 | | 2009-06-05 | 1,846,500 | 31.45 | 31.58 | 30.05 | 30.96 | 00:00:00 | | 2009-06-08 | 2,970,600 | 30.85 | 30.95 | 29.50 | 29.91 | 00:00:00 | | 2009-06-09 | 2,516,100 | 30.25 | 30.25 | 29.05 | 29.20 | 00:00:00 | | 2009-06-10 | 3,004,700 | 29.40 | 29.71 | 29.01 | 29.45 | 00:00:00 | | 2009-06-11 | 3,107,600 | 28.85 | 29.70 | 28.29 | 29.10 | 00:00:00 | | 2009-06-12 | 1,926,100 | 28.90 | 29.63 | 28.44 | 29.41 | 00:00:00 | | 2009-06-15 | 2,521,800 | 29.17 | 29.21 | 28.12 | 28.20 | 00:00:00 | | 2009-06-16 | 3,324,800 | 28.20 | 29.58 | 27.75 | 28.28 | 00:00:00 | | 2009-06-17 | 2,225,200 | 28.30 | 29.06 | 28.07 | 28.34 | 00:00:00 | | 2009-06-18 | 5,281,200 | 28.46 | 30.76 | 28.38 | 30.64 | 00:00:00 | | 2009-06-19 | 4,752,800 | 31.35 | 32.63 | 30.89 | 31.59 | 00:00:00 | | 2009-06-22 | 2,390,300 | 31.13 | 31.21 | 29.52 | 29.74 | 00:00:00 | | 2009-06-23 | 1,907,800 | 29.91 | 30.37 | 29.16 | 29.81 | 00:00:00 | | 2009-06-24 | 2,303,000 | 30.00 | 30.69 | 29.57 | 30.51 | 00:00:00 | | 2009-06-25 | 3,474,400 | 30.43 | 32.52 | 30.22 | 31.55 | 00:00:00 | | 2009-06-26 | 2,360,100 | 31.59 | 31.88 | 30.93 | 31.71 | 00:00:00 | | 2009-06-29 | 2,321,500 | 31.70 | 31.88 | 30.93 | 31.39 | 00:00:00 | | 2009-06-30 | 3,735,300 | 31.37 | 32.44 | 31.26 | 32.26 | 00:00:00 | | 2009-07-01 | 2,559,400 | 32.30 | 33.19 | 31.97 | 32.52 | 00:00:00 | | 2009-07-02 | 2,100,100 | 32.03 | 32.23 | 31.02 | 31.18 | 00:00:00 | | 2009-07-06 | 1,793,700 | 30.99 | 31.57 | 30.50 | 30.94 | 00:00:00 | | 2009-07-07 | 5,833,800 | 30.82 | 33.04 | 30.65 | 31.98 | 00:00:00 | | 2009-07-08 | 3,525,900 | 32.07 | 32.07 | 30.35 | 30.83 | 00:00:00 | | 2009-07-09 | 3,175,900 | 31.05 | 31.94 | 30.14 | 31.21 | 00:00:00 | | 2009-07-10 | 3,167,900 | 31.00 | 32.01 | 30.28 | 30.36 | 00:00:00 | | 2009-07-13 | 2,636,900 | 30.39 | 31.05 | 29.95 | 30.59 | 00:00:00 | | 2009-07-14 | 7,978,200 | 28.49 | 29.80 | 27.96 | 28.28 | 00:00:00 | | 2009-07-15 | 5,304,000 | 28.43 | 29.16 | 27.54 | 28.52 | 00:00:00 | | 2009-07-16 | 3,312,300 | 28.47 | 29.69 | 28.37 | 29.36 | 00:00:00 | | 2009-07-17 | 2,185,100 | 29.42 | 29.67 | 28.83 | 28.98 | 00:00:00 | | 2009-07-20 | 1,991,800 | 29.13 | 29.17 | 28.40 | 29.05 | 00:00:00 | | 2009-07-21 | 2,067,200 | 29.45 | 29.65 | 28.97 | 29.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
