|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,067,200 | 29.45 | 29.65 | 28.97 | 29.44 | 00:00:00 | | 2009-07-22 | 1,943,800 | 29.33 | 29.94 | 29.23 | 29.38 | 00:00:00 | | 2009-07-23 | 2,505,100 | 29.38 | 30.67 | 28.92 | 30.57 | 00:00:00 | | 2009-07-24 | 2,013,600 | 30.50 | 31.58 | 30.40 | 31.53 | 00:00:00 | | 2009-07-27 | 2,203,700 | 30.94 | 31.85 | 30.71 | 31.05 | 00:00:00 | | 2009-07-28 | 3,305,700 | 31.26 | 33.48 | 30.79 | 32.97 | 00:00:00 | | 2009-07-29 | 3,206,900 | 32.76 | 33.89 | 32.38 | 32.75 | 00:00:00 | | 2009-07-30 | 2,410,100 | 33.37 | 34.43 | 32.95 | 33.09 | 00:00:00 | | 2009-07-31 | 2,958,500 | 33.03 | 33.63 | 32.68 | 32.85 | 00:00:00 | | 2009-08-03 | 5,114,500 | 34.68 | 34.68 | 32.34 | 33.76 | 00:00:00 | | 2009-08-04 | 1,734,800 | 33.57 | 34.27 | 33.20 | 33.50 | 00:00:00 | | 2009-08-05 | 1,872,000 | 33.57 | 33.57 | 32.44 | 32.72 | 00:00:00 | | 2009-08-06 | 2,555,800 | 32.79 | 32.96 | 31.92 | 32.89 | 00:00:00 | | 2009-08-07 | 1,824,400 | 33.18 | 33.66 | 32.90 | 33.50 | 00:00:00 | | 2009-08-10 | 2,331,800 | 33.36 | 34.80 | 33.25 | 34.40 | 00:00:00 | | 2009-08-11 | 2,371,300 | 34.20 | 34.93 | 33.93 | 34.13 | 00:00:00 | | 2009-08-12 | 1,793,600 | 34.13 | 34.45 | 33.72 | 33.80 | 00:00:00 | | 2009-08-13 | 1,918,200 | 34.03 | 34.98 | 33.69 | 34.91 | 00:00:00 | | 2009-08-14 | 1,618,000 | 34.93 | 35.00 | 34.06 | 34.69 | 00:00:00 | | 2009-08-17 | 4,586,400 | 33.91 | 36.85 | 33.91 | 35.53 | 00:00:00 | | 2009-08-18 | 2,387,500 | 35.54 | 35.54 | 34.64 | 35.00 | 00:00:00 | | 2009-08-19 | 2,214,200 | 34.66 | 34.98 | 34.37 | 34.92 | 00:00:00 | | 2009-08-20 | 1,786,000 | 35.05 | 36.22 | 35.05 | 35.67 | 00:00:00 | | 2009-08-21 | 1,399,900 | 36.21 | 36.34 | 35.58 | 36.05 | 00:00:00 | | 2009-08-24 | 2,112,200 | 36.49 | 37.25 | 36.16 | 36.93 | 00:00:00 | | 2009-08-25 | 2,025,700 | 37.11 | 37.59 | 36.74 | 37.16 | 00:00:00 | | 2009-08-26 | 2,206,400 | 37.08 | 37.14 | 36.09 | 36.15 | 00:00:00 | | 2009-08-27 | 1,983,300 | 35.93 | 37.17 | 35.87 | 37.02 | 00:00:00 | | 2009-08-28 | 1,516,100 | 37.38 | 37.38 | 35.82 | 36.23 | 00:00:00 | | 2009-08-31 | 1,517,300 | 35.88 | 37.00 | 35.43 | 35.70 | 00:00:00 | | 2009-09-01 | 1,941,300 | 35.65 | 36.38 | 35.08 | 35.32 | 00:00:00 | | 2009-09-02 | 3,198,100 | 35.60 | 37.39 | 35.35 | 37.10 | 00:00:00 | | 2009-09-03 | 2,337,700 | 37.01 | 37.94 | 36.66 | 37.14 | 00:00:00 | | 2009-09-04 | 1,424,000 | 37.32 | 38.18 | 37.14 | 37.79 | 00:00:00 | | 2009-09-08 | 4,079,700 | 38.19 | 38.19 | 36.44 | 36.67 | 00:00:00 | | 2009-09-09 | 3,422,900 | 36.78 | 38.19 | 36.71 | 38.07 | 00:00:00 | | 2009-09-10 | 3,471,900 | 37.87 | 39.60 | 37.80 | 39.54 | 00:00:00 | | 2009-09-11 | 2,135,200 | 39.80 | 39.90 | 39.24 | 39.49 | 00:00:00 | | 2009-09-14 | 2,433,900 | 39.55 | 39.85 | 38.54 | 39.45 | 00:00:00 | | 2009-09-15 | 2,674,400 | 39.15 | 39.33 | 38.46 | 38.78 | 00:00:00 | | 2009-09-16 | 2,990,600 | 38.98 | 40.74 | 38.68 | 40.67 | 00:00:00 | | 2009-09-17 | 1,808,700 | 40.78 | 41.00 | 39.75 | 40.21 | 00:00:00 | | 2009-09-18 | 1,772,700 | 40.25 | 40.67 | 39.61 | 39.89 | 00:00:00 | | 2009-09-21 | 2,086,100 | 38.91 | 40.24 | 38.89 | 39.75 | 00:00:00 | | 2009-09-22 | 1,865,700 | 39.69 | 39.80 | 38.78 | 39.51 | 00:00:00 | | 2009-09-23 | 2,187,700 | 39.50 | 39.75 | 38.82 | 39.02 | 00:00:00 | | 2009-09-24 | 2,170,600 | 39.05 | 39.52 | 37.86 | 38.19 | 00:00:00 | | 2009-09-25 | 2,737,500 | 38.00 | 38.60 | 37.16 | 37.60 | 00:00:00 | | 2009-09-28 | 1,917,600 | 37.62 | 38.65 | 37.56 | 38.03 | 00:00:00 | | 2009-09-29 | 4,598,100 | 38.18 | 39.28 | 37.25 | 38.02 | 00:00:00 | | 2009-09-30 | 3,480,400 | 37.25 | 37.43 | 36.50 | 37.30 | 00:00:00 | | 2009-10-01 | 3,589,500 | 37.39 | 38.11 | 36.91 | 37.28 | 00:00:00 | | 2009-10-02 | 2,907,500 | 37.20 | 37.20 | 35.98 | 36.68 | 00:00:00 | | 2009-10-05 | 2,289,200 | 36.99 | 37.38 | 36.23 | 37.15 | 00:00:00 | | 2009-10-06 | 2,326,400 | 37.29 | 37.74 | 36.65 | 37.26 | 00:00:00 | | 2009-10-07 | 2,047,300 | 37.24 | 38.39 | 37.08 | 37.90 | 00:00:00 | | 2009-10-08 | 5,697,000 | 37.09 | 37.37 | 35.66 | 35.91 | 00:00:00 | | 2009-10-09 | 2,595,400 | 35.98 | 37.61 | 35.98 | 37.29 | 00:00:00 | | 2009-10-12 | 2,738,500 | 37.56 | 38.83 | 37.39 | 38.10 | 00:00:00 | | 2009-10-13 | 3,972,300 | 38.07 | 38.83 | 37.22 | 37.67 | 00:00:00 | | 2009-10-14 | 2,934,700 | 37.95 | 38.61 | 37.58 | 38.02 | 00:00:00 | | 2009-10-15 | 2,816,600 | 37.87 | 37.99 | 37.03 | 37.26 | 00:00:00 | | 2009-10-16 | 2,658,400 | 37.05 | 37.70 | 36.87 | 36.95 | 00:00:00 | | 2009-10-19 | 2,086,000 | 37.26 | 37.56 | 36.94 | 37.13 | 00:00:00 | | 2009-10-20 | 2,797,300 | 37.32 | 38.85 | 37.32 | 38.04 | 00:00:00 | | 2009-10-21 | 1,896,100 | 38.10 | 38.48 | 36.99 | 37.06 | 00:00:00 | | 2009-10-22 | 2,260,100 | 37.42 | 38.07 | 37.10 | 37.79 | 00:00:00 | | 2009-10-23 | 1,962,500 | 38.17 | 38.53 | 37.34 | 37.54 | 00:00:00 | | 2009-10-26 | 2,625,800 | 37.62 | 37.81 | 36.05 | 36.21 | 00:00:00 | | 2009-10-27 | 2,860,700 | 36.17 | 37.97 | 35.80 | 37.47 | 00:00:00 | | 2009-10-28 | 2,265,200 | 37.25 | 37.62 | 36.50 | 36.68 | 00:00:00 | | 2009-10-29 | 2,952,600 | 36.85 | 39.06 | 36.85 | 38.73 | 00:00:00 | | 2009-10-30 | 3,409,000 | 38.66 | 39.25 | 37.44 | 37.58 | 00:00:00 | | 2009-11-02 | 3,782,800 | 35.81 | 37.79 | 35.78 | 37.01 | 00:00:00 | | 2009-11-03 | 3,019,100 | 37.00 | 37.67 | 36.23 | 37.67 | 00:00:00 | | 2009-11-04 | 4,237,000 | 38.48 | 39.77 | 38.45 | 38.85 | 00:00:00 | | 2009-11-05 | 2,481,100 | 39.19 | 40.27 | 38.98 | 39.91 | 00:00:00 | | 2009-11-06 | 1,485,600 | 39.82 | 40.55 | 39.44 | 40.45 | 00:00:00 | | 2009-11-09 | 2,289,600 | 40.35 | 41.60 | 39.96 | 41.51 | 00:00:00 | | 2009-11-10 | 1,850,300 | 41.11 | 41.97 | 41.08 | 41.81 | 00:00:00 | | 2009-11-11 | 1,655,200 | 41.34 | 41.81 | 41.16 | 41.71 | 00:00:00 | | 2009-11-12 | 1,701,600 | 41.65 | 41.67 | 40.63 | 40.80 | 00:00:00 | | 2009-11-13 | 1,840,100 | 40.99 | 41.71 | 40.86 | 41.10 | 00:00:00 | | 2009-11-16 | 2,749,900 | 41.43 | 42.21 | 41.09 | 41.35 | 00:00:00 | | 2009-11-17 | 1,566,500 | 41.28 | 41.56 | 40.88 | 41.11 | 00:00:00 | | 2009-11-18 | 1,845,200 | 41.19 | 41.48 | 40.45 | 40.95 | 00:00:00 | | 2009-11-19 | 1,528,700 | 40.88 | 40.91 | 39.76 | 40.83 | 00:00:00 | | 2009-11-20 | 1,563,100 | 40.86 | 40.86 | 40.15 | 40.44 | 00:00:00 | | 2009-11-23 | 2,145,800 | 40.95 | 42.26 | 40.94 | 41.48 | 00:00:00 | | 2009-11-24 | 1,519,400 | 41.37 | 42.09 | 40.98 | 41.86 | 00:00:00 | | 2009-11-25 | 1,052,200 | 41.86 | 42.21 | 41.58 | 42.10 | 00:00:00 | | 2009-11-27 | 586,400 | 40.94 | 42.00 | 40.50 | 41.73 | 00:00:00 | | 2009-11-30 | 1,572,300 | 41.99 | 42.09 | 40.81 | 41.51 | 00:00:00 | | 2009-12-01 | 1,451,800 | 41.72 | 42.54 | 41.72 | 42.46 | 00:00:00 | | 2009-12-02 | 1,629,600 | 42.41 | 42.79 | 42.15 | 42.54 | 00:00:00 | | 2009-12-03 | 2,726,000 | 42.77 | 42.81 | 40.47 | 40.53 | 00:00:00 | | 2009-12-04 | 3,095,000 | 41.19 | 41.55 | 40.15 | 40.31 | 00:00:00 | | 2009-12-07 | 2,722,900 | 40.93 | 41.99 | 40.10 | 40.61 | 00:00:00 | | 2009-12-08 | 2,647,100 | 41.06 | 41.57 | 40.34 | 40.51 | 00:00:00 | | 2009-12-09 | 2,908,100 | 40.95 | 41.73 | 40.45 | 40.88 | 00:00:00 | | 2009-12-10 | 3,852,300 | 41.04 | 42.26 | 40.95 | 42.04 | 00:00:00 | | 2009-12-11 | 2,424,600 | 42.09 | 42.60 | 41.68 | 41.84 | 00:00:00 | | 2009-12-14 | 2,685,400 | 42.10 | 42.80 | 42.10 | 42.42 | 00:00:00 | | 2009-12-15 | 3,277,900 | 42.09 | 43.55 | 41.96 | 43.15 | 00:00:00 | | 2009-12-16 | 3,771,400 | 43.46 | 44.57 | 43.29 | 43.84 | 00:00:00 | | 2009-12-17 | 2,039,100 | 44.09 | 44.09 | 42.65 | 43.48 | 00:00:00 | | 2009-12-18 | 2,769,700 | 43.89 | 43.89 | 43.02 | 43.53 | 00:00:00 | | 2009-12-21 | 3,202,800 | 44.21 | 45.89 | 44.16 | 45.04 | 00:00:00 | | 2009-12-22 | 2,473,500 | 45.69 | 45.69 | 45.12 | 45.27 | 00:00:00 | | 2009-12-23 | 2,139,800 | 45.28 | 46.20 | 45.21 | 45.75 | 00:00:00 | | 2009-12-24 | 1,219,700 | 45.87 | 45.87 | 45.16 | 45.44 | 00:00:00 | | 2009-12-28 | 1,392,200 | 45.31 | 45.67 | 45.13 | 45.42 | 00:00:00 | | 2009-12-29 | 1,409,700 | 45.38 | 45.59 | 44.70 | 44.90 | 00:00:00 | | 2009-12-30 | 1,127,200 | 44.75 | 44.77 | 44.09 | 44.38 | 00:00:00 | | 2009-12-31 | 831,600 | 44.49 | 44.58 | 43.78 | 43.89 | 00:00:00 | | 2010-01-04 | 2,008,500 | 44.43 | 45.77 | 44.43 | 45.68 | 00:00:00 | | 2010-01-05 | 1,860,700 | 45.79 | 46.16 | 45.27 | 45.66 | 00:00:00 | | 2010-01-06 | 1,686,800 | 45.66 | 46.34 | 45.35 | 45.98 | 00:00:00 | | 2010-01-07 | 3,706,600 | 46.25 | 48.69 | 46.25 | 48.12 | 00:00:00 | | 2010-01-08 | 2,412,300 | 47.81 | 48.02 | 47.20 | 47.51 | 00:00:00 | | 2010-01-11 | 2,000,900 | 47.48 | 47.73 | 46.71 | 46.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
