|
 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 | | 2010-07-02 | 1,283,700 | 44.56 | 44.81 | 44.01 | 44.34 | 00:00:00 | | 2010-07-06 | 1,516,700 | 44.86 | 45.24 | 43.97 | 44.46 | 00:00:00 | | 2010-07-07 | 1,927,100 | 44.62 | 45.50 | 44.38 | 45.39 | 00:00:00 | | 2010-07-08 | 1,398,100 | 45.79 | 46.35 | 45.59 | 45.94 | 00:00:00 | | 2010-07-09 | 1,266,600 | 46.22 | 46.28 | 45.65 | 46.20 | 00:00:00 | | 2010-07-12 | 1,707,400 | 46.05 | 46.14 | 45.57 | 45.92 | 00:00:00 | | 2010-07-13 | 1,460,300 | 46.27 | 46.61 | 45.86 | 46.36 | 00:00:00 | | 2010-07-14 | 1,239,600 | 46.14 | 46.93 | 45.81 | 46.88 | 00:00:00 | | 2010-07-15 | 2,093,900 | 46.81 | 47.47 | 46.52 | 46.85 | 00:00:00 | | 2010-07-16 | 1,689,900 | 46.50 | 47.09 | 45.55 | 45.66 | 00:00:00 | | 2010-07-19 | 1,527,100 | 45.86 | 46.87 | 45.76 | 46.52 | 00:00:00 | | 2010-07-20 | 1,928,400 | 46.47 | 46.94 | 45.56 | 46.50 | 00:00:00 | | 2010-07-21 | 1,330,100 | 46.51 | 46.71 | 45.42 | 45.71 | 00:00:00 | | 2010-07-22 | 1,283,600 | 46.30 | 47.07 | 46.04 | 46.33 | 00:00:00 | | 2010-07-23 | 1,460,900 | 46.23 | 46.49 | 45.48 | 46.02 | 00:00:00 | | 2010-07-26 | 884,500 | 46.05 | 46.92 | 46.05 | 46.91 | 00:00:00 | | 2010-07-27 | 985,000 | 47.19 | 47.29 | 46.57 | 46.63 | 00:00:00 | | 2010-07-28 | 1,570,000 | 46.50 | 46.69 | 45.56 | 45.74 | 00:00:00 | | 2010-07-29 | 1,962,400 | 46.08 | 46.61 | 45.36 | 46.17 | 00:00:00 | | 2010-07-30 | 3,353,100 | 45.87 | 47.87 | 45.66 | 47.02 | 00:00:00 | | 2010-08-02 | 3,083,800 | 48.41 | 48.83 | 47.31 | 48.73 | 00:00:00 | | 2010-08-03 | 1,779,300 | 48.60 | 49.49 | 48.27 | 48.89 | 00:00:00 | | 2010-08-04 | 1,510,000 | 48.98 | 49.76 | 48.91 | 49.72 | 00:00:00 | | 2010-08-05 | 2,394,600 | 49.56 | 50.38 | 49.35 | 49.97 | 00:00:00 | | 2010-08-06 | 1,661,000 | 49.61 | 50.78 | 49.53 | 50.61 | 00:00:00 | | 2010-08-09 | 1,257,800 | 50.94 | 51.24 | 50.53 | 50.71 | 00:00:00 | | 2010-08-10 | 1,680,100 | 50.18 | 50.95 | 49.77 | 50.68 | 00:00:00 | | 2010-08-11 | 2,789,100 | 49.96 | 49.96 | 48.21 | 48.93 | 00:00:00 | | 2010-08-12 | 2,339,300 | 48.08 | 49.52 | 48.00 | 49.31 | 00:00:00 | | 2010-08-13 | 1,160,100 | 49.12 | 49.53 | 48.57 | 49.33 | 00:00:00 | | 2010-08-16 | 1,015,400 | 49.04 | 49.14 | 48.52 | 49.00 | 00:00:00 | | 2010-08-17 | 1,693,900 | 49.46 | 50.07 | 49.12 | 49.67 | 00:00:00 | | 2010-08-18 | 1,635,700 | 49.59 | 50.33 | 49.25 | 50.12 | 00:00:00 | | 2010-08-19 | 1,432,700 | 50.13 | 50.13 | 48.74 | 48.81 | 00:00:00 | | 2010-08-20 | 1,908,300 | 48.42 | 48.73 | 47.92 | 48.51 | 00:00:00 | | 2010-08-23 | 1,332,100 | 48.65 | 48.91 | 48.32 | 48.50 | 00:00:00 | | 2010-08-24 | 1,452,600 | 48.01 | 48.19 | 47.21 | 47.69 | 00:00:00 | | 2010-08-25 | 1,966,400 | 47.53 | 48.79 | 47.43 | 48.67 | 00:00:00 | | 2010-08-26 | 1,255,100 | 48.91 | 49.34 | 48.18 | 48.32 | 00:00:00 | | 2010-08-27 | 1,215,000 | 48.60 | 49.01 | 47.62 | 48.94 | 00:00:00 | | 2010-08-30 | 918,300 | 48.94 | 48.98 | 47.98 | 47.98 | 00:00:00 | | 2010-08-31 | 1,607,100 | 47.71 | 48.30 | 47.21 | 47.79 | 00:00:00 | | 2010-09-01 | 1,891,800 | 48.34 | 49.62 | 48.13 | 49.55 | 00:00:00 | | 2010-09-02 | 1,079,000 | 49.69 | 49.81 | 49.01 | 49.81 | 00:00:00 | | 2010-09-03 | 1,327,200 | 50.23 | 51.08 | 50.04 | 51.08 | 00:00:00 | | 2010-09-07 | 1,292,200 | 50.76 | 51.07 | 50.32 | 50.88 | 00:00:00 | | 2010-09-08 | 1,237,900 | 50.92 | 51.11 | 50.46 | 50.85 | 00:00:00 | | 2010-09-09 | 964,000 | 51.29 | 51.96 | 51.22 | 51.84 | 00:00:00 | | 2010-09-10 | 1,287,400 | 51.98 | 52.93 | 51.84 | 52.78 | 00:00:00 | | 2010-09-13 | 1,582,300 | 52.94 | 53.55 | 52.43 | 52.60 | 00:00:00 | | 2010-09-14 | 1,879,300 | 52.31 | 52.98 | 52.03 | 52.06 | 00:00:00 | | 2010-09-15 | 2,288,000 | 52.00 | 52.17 | 51.48 | 51.79 | 00:00:00 | | 2010-09-16 | 1,901,000 | 51.63 | 51.71 | 51.14 | 51.44 | 00:00:00 | | 2010-09-17 | 2,517,300 | 51.49 | 51.81 | 50.29 | 50.37 | 00:00:00 | | 2010-09-20 | 2,161,300 | 50.77 | 51.29 | 50.76 | 50.98 | 00:00:00 | | 2010-09-21 | 2,554,700 | 51.00 | 51.47 | 50.77 | 51.00 | 00:00:00 | | 2010-09-22 | 3,280,400 | 50.63 | 50.69 | 49.48 | 50.24 | 00:00:00 | | 2010-09-23 | 2,209,600 | 49.96 | 50.55 | 49.65 | 49.98 | 00:00:00 | | 2010-09-24 | 1,514,600 | 50.40 | 50.58 | 49.90 | 50.25 | 00:00:00 | | 2010-09-27 | 1,985,600 | 50.15 | 50.45 | 49.85 | 50.03 | 00:00:00 | | 2010-09-28 | 2,672,000 | 50.24 | 50.75 | 49.75 | 50.59 | 00:00:00 | | 2010-09-29 | 2,070,900 | 50.38 | 50.55 | 49.87 | 50.14 | 00:00:00 | | 2010-09-30 | 1,674,600 | 50.42 | 50.57 | 49.89 | 50.24 | 00:00:00 | | 2010-10-01 | 1,918,800 | 50.59 | 50.75 | 49.79 | 50.13 | 00:00:00 | | 2010-10-04 | 1,979,200 | 50.07 | 50.49 | 49.06 | 49.29 | 00:00:00 | | 2010-10-05 | 1,823,500 | 49.79 | 50.54 | 49.75 | 50.50 | 00:00:00 | | 2010-10-06 | 1,616,700 | 50.36 | 50.65 | 49.26 | 49.59 | 00:00:00 | | 2010-10-07 | 1,681,300 | 49.71 | 50.41 | 49.00 | 49.89 | 00:00:00 | | 2010-10-08 | 1,820,500 | 50.23 | 51.01 | 50.17 | 50.85 | 00:00:00 | | 2010-10-11 | 1,197,500 | 51.12 | 51.74 | 50.85 | 51.29 | 00:00:00 | | 2010-10-12 | 1,975,000 | 51.29 | 52.30 | 50.90 | 52.20 | 00:00:00 | | 2010-10-13 | 3,487,800 | 52.60 | 54.27 | 52.26 | 53.80 | 00:00:00 | | 2010-10-14 | 3,328,800 | 53.63 | 55.31 | 53.48 | 54.31 | 00:00:00 | | 2010-10-15 | 3,078,700 | 54.77 | 55.18 | 53.80 | 54.84 | 00:00:00 | | 2010-10-18 | 1,834,600 | 54.96 | 55.53 | 54.55 | 55.43 | 00:00:00 | | 2010-10-19 | 2,546,000 | 54.57 | 54.98 | 53.77 | 54.12 | 00:00:00 | | 2010-10-20 | 2,118,500 | 54.29 | 56.43 | 54.29 | 55.98 | 00:00:00 | | 2010-10-21 | 2,060,300 | 56.10 | 56.33 | 55.51 | 56.27 | 00:00:00 | | 2010-10-22 | 1,561,300 | 56.28 | 57.14 | 55.90 | 56.97 | 00:00:00 | | 2010-10-25 | 1,336,500 | 57.21 | 58.09 | 57.15 | 57.46 | 00:00:00 | | 2010-10-26 | 1,432,800 | 57.13 | 57.53 | 56.84 | 57.21 | 00:00:00 | | 2010-10-27 | 1,780,200 | 56.66 | 57.47 | 56.02 | 57.37 | 00:00:00 | | 2010-10-28 | 1,751,800 | 57.61 | 58.04 | 57.10 | 57.84 | 00:00:00 | | 2010-10-29 | 2,439,300 | 57.81 | 58.40 | 57.56 | 58.29 | 00:00:00 | | 2010-11-01 | 2,936,800 | 59.25 | 59.80 | 57.81 | 58.68 | 00:00:00 | | 2010-11-02 | 3,083,000 | 59.25 | 61.33 | 59.21 | 60.64 | 00:00:00 | | 2010-11-03 | 2,543,900 | 60.83 | 61.25 | 58.97 | 59.57 | 00:00:00 | | 2010-11-04 | 2,418,300 | 60.33 | 60.35 | 58.85 | 59.26 | 00:00:00 | | 2010-11-05 | 1,476,300 | 59.51 | 60.06 | 59.33 | 59.56 | 00:00:00 | | 2010-11-08 | 968,600 | 59.22 | 59.94 | 59.20 | 59.62 | 00:00:00 | | 2010-11-09 | 890,800 | 59.54 | 59.78 | 58.91 | 59.12 | 00:00:00 | | 2010-11-10 | 1,544,000 | 59.04 | 59.65 | 58.20 | 59.65 | 00:00:00 | | 2010-11-11 | 1,051,000 | 59.36 | 60.18 | 59.24 | 59.97 | 00:00:00 | | 2010-11-12 | 1,190,800 | 60.31 | 60.31 | 59.12 | 59.20 | 00:00:00 | | 2010-11-15 | 1,347,900 | 59.45 | 59.62 | 58.19 | 58.55 | 00:00:00 | | 2010-11-16 | 1,258,000 | 58.26 | 58.39 | 57.26 | 57.56 | 00:00:00 | | 2010-11-17 | 1,032,200 | 57.62 | 58.37 | 56.97 | 58.05 | 00:00:00 | | 2010-11-18 | 5,910,200 | 55.05 | 56.84 | 54.57 | 56.81 | 00:00:00 | | 2010-11-19 | 3,343,800 | 56.48 | 56.74 | 55.61 | 56.03 | 00:00:00 | | 2010-11-22 | 4,419,900 | 55.73 | 58.68 | 55.12 | 58.34 | 00:00:00 | | 2010-11-23 | 2,921,800 | 57.88 | 57.88 | 56.64 | 56.89 | 00:00:00 | | 2010-11-24 | 1,575,800 | 57.14 | 57.47 | 56.73 | 56.97 | 00:00:00 | | 2010-11-26 | 750,600 | 56.48 | 57.19 | 56.23 | 56.79 | 00:00:00 | | 2010-11-29 | 2,326,800 | 56.21 | 56.44 | 54.94 | 56.40 | 00:00:00 | | 2010-11-30 | 2,318,400 | 56.09 | 56.25 | 55.43 | 56.04 | 00:00:00 | | 2010-12-01 | 1,753,800 | 56.90 | 57.81 | 56.86 | 57.09 | 00:00:00 | | 2010-12-02 | 1,504,300 | 57.11 | 57.54 | 56.84 | 57.47 | 00:00:00 | | 2010-12-03 | 1,390,300 | 56.96 | 57.42 | 56.64 | 57.04 | 00:00:00 | | 2010-12-06 | 863,000 | 57.04 | 57.30 | 56.40 | 56.41 | 00:00:00 | | 2010-12-07 | 1,458,800 | 56.97 | 57.04 | 55.85 | 56.11 | 00:00:00 | | 2010-12-08 | 1,266,000 | 56.20 | 56.75 | 55.94 | 56.43 | 00:00:00 | | 2010-12-09 | 1,256,600 | 56.45 | 56.71 | 55.90 | 56.08 | 00:00:00 | | 2010-12-10 | 1,247,200 | 56.21 | 57.11 | 56.20 | 56.51 | 00:00:00 | | 2010-12-13 | 2,200,400 | 56.62 | 57.80 | 56.06 | 56.54 | 00:00:00 | | 2010-12-14 | 1,065,900 | 56.53 | 56.95 | 55.93 | 56.03 | 00:00:00 | | 2010-12-15 | 1,774,800 | 55.90 | 55.90 | 54.54 | 54.58 | 00:00:00 | | 2010-12-16 | 1,639,100 | 54.54 | 55.24 | 54.24 | 55.04 | 00:00:00 | | 2010-12-17 | 1,756,500 | 54.64 | 55.50 | 54.46 | 55.36 | 00:00:00 | | 2010-12-20 | 1,217,900 | 55.44 | 55.48 | 54.80 | 54.84 | 00:00:00 | | 2010-12-21 | 1,739,000 | 54.87 | 56.06 | 54.61 | 54.80 | 00:00:00 | | 2010-12-22 | 1,054,700 | 54.93 | 55.93 | 54.69 | 55.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
