|
 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 | | 2010-12-22 | 1,054,700 | 54.93 | 55.93 | 54.69 | 55.85 | 00:00:00 | | 2010-12-23 | 631,900 | 55.70 | 55.80 | 55.25 | 55.43 | 00:00:00 | | 2010-12-27 | 489,400 | 55.19 | 55.37 | 54.93 | 55.04 | 00:00:00 | | 2010-12-28 | 630,600 | 55.14 | 55.22 | 54.57 | 54.80 | 00:00:00 | | 2010-12-29 | 594,900 | 54.87 | 55.05 | 54.62 | 54.67 | 00:00:00 | | 2010-12-30 | 556,900 | 54.62 | 54.88 | 54.50 | 54.59 | 00:00:00 | | 2010-12-31 | 727,500 | 54.50 | 55.16 | 54.35 | 54.74 | 00:00:00 | | 2011-01-03 | 1,106,600 | 55.06 | 55.87 | 55.01 | 55.10 | 00:00:00 | | 2011-01-04 | 1,108,200 | 54.96 | 55.32 | 54.57 | 55.30 | 00:00:00 | | 2011-01-05 | 1,515,500 | 55.01 | 55.61 | 54.96 | 55.04 | 00:00:00 | | 2011-01-06 | 2,147,700 | 55.36 | 57.23 | 55.32 | 57.06 | 00:00:00 | | 2011-01-07 | 1,146,300 | 57.07 | 57.59 | 56.21 | 56.83 | 00:00:00 | | 2011-01-10 | 2,106,800 | 56.60 | 56.62 | 55.68 | 55.81 | 00:00:00 | | 2011-01-11 | 1,884,900 | 55.95 | 57.45 | 55.95 | 57.32 | 00:00:00 | | 2011-01-12 | 1,463,600 | 57.34 | 57.65 | 56.50 | 56.93 | 00:00:00 | | 2011-01-13 | 1,703,100 | 56.95 | 57.73 | 56.69 | 57.36 | 00:00:00 | | 2011-01-14 | 2,040,700 | 57.47 | 59.48 | 57.30 | 59.35 | 00:00:00 | | 2011-01-18 | 1,978,300 | 57.59 | 59.39 | 57.59 | 59.29 | 00:00:00 | | 2011-01-19 | 1,760,400 | 59.19 | 59.35 | 57.96 | 58.36 | 00:00:00 | | 2011-01-20 | 2,699,800 | 58.10 | 58.53 | 57.39 | 57.80 | 00:00:00 | | 2011-01-21 | 1,885,200 | 58.26 | 58.40 | 57.79 | 58.01 | 00:00:00 | | 2011-01-24 | 2,183,000 | 58.06 | 58.38 | 57.56 | 57.80 | 00:00:00 | | 2011-01-25 | 1,326,000 | 57.69 | 58.23 | 57.50 | 57.99 | 00:00:00 | | 2011-01-26 | 1,361,000 | 58.00 | 59.01 | 57.82 | 58.60 | 00:00:00 | | 2011-01-27 | 1,309,800 | 58.67 | 60.41 | 58.40 | 60.08 | 00:00:00 | | 2011-01-28 | 1,332,400 | 60.21 | 60.21 | 58.04 | 58.18 | 00:00:00 | | 2011-01-31 | 1,466,000 | 58.24 | 58.68 | 57.77 | 57.97 | 00:00:00 | | 2011-02-01 | 1,170,000 | 58.32 | 59.89 | 58.21 | 59.54 | 00:00:00 | | 2011-02-02 | 884,000 | 59.24 | 59.52 | 58.76 | 58.95 | 00:00:00 | | 2011-02-03 | 5,865,800 | 58.74 | 64.21 | 57.96 | 61.21 | 00:00:00 | | 2011-02-04 | 2,838,200 | 61.80 | 62.45 | 59.75 | 60.54 | 00:00:00 | | 2011-02-07 | 4,660,800 | 59.17 | 60.44 | 58.51 | 58.74 | 00:00:00 | | 2011-02-08 | 1,770,700 | 58.47 | 58.82 | 57.97 | 58.31 | 00:00:00 | | 2011-02-09 | 1,800,600 | 58.33 | 59.23 | 58.16 | 58.57 | 00:00:00 | | 2011-02-10 | 1,392,300 | 57.85 | 58.63 | 57.80 | 58.58 | 00:00:00 | | 2011-02-11 | 1,066,700 | 58.45 | 59.02 | 58.24 | 58.31 | 00:00:00 | | 2011-02-14 | 992,200 | 58.35 | 58.88 | 57.70 | 58.72 | 00:00:00 | | 2011-02-15 | 1,763,900 | 58.60 | 59.50 | 58.59 | 59.46 | 00:00:00 | | 2011-02-16 | 1,839,800 | 59.49 | 60.66 | 59.47 | 60.55 | 00:00:00 | | 2011-02-17 | 2,618,000 | 60.46 | 61.92 | 60.44 | 61.78 | 00:00:00 | | 2011-02-18 | 1,693,500 | 61.25 | 61.90 | 60.66 | 61.44 | 00:00:00 | | 2011-02-22 | 4,843,100 | 63.95 | 67.00 | 63.29 | 63.95 | 00:00:00 | | 2011-02-23 | 2,611,400 | 63.47 | 64.70 | 62.87 | 62.92 | 00:00:00 | | 2011-02-24 | 1,458,800 | 61.28 | 63.70 | 61.28 | 62.72 | 00:00:00 | | 2011-02-25 | 1,580,700 | 62.99 | 63.17 | 62.36 | 62.60 | 00:00:00 | | 2011-02-28 | 3,950,600 | 66.49 | 66.82 | 64.90 | 65.01 | 00:00:00 | | 2011-03-01 | 1,728,000 | 65.05 | 65.29 | 63.26 | 63.26 | 00:00:00 | | 2011-03-02 | 2,039,800 | 63.17 | 64.40 | 62.65 | 63.31 | 00:00:00 | | 2011-03-03 | 2,554,300 | 63.99 | 64.65 | 63.78 | 64.34 | 00:00:00 | | 2011-03-04 | 1,941,300 | 64.50 | 64.96 | 63.79 | 64.56 | 00:00:00 | | 2011-03-07 | 1,910,800 | 64.62 | 65.00 | 62.66 | 63.04 | 00:00:00 | | 2011-03-08 | 1,331,500 | 63.22 | 63.86 | 62.30 | 63.18 | 00:00:00 | | 2011-03-09 | 1,058,400 | 63.20 | 64.67 | 62.95 | 64.65 | 00:00:00 | | 2011-03-10 | 1,384,900 | 64.10 | 64.18 | 63.21 | 63.79 | 00:00:00 | | 2011-03-11 | 1,232,000 | 63.71 | 64.73 | 63.54 | 64.45 | 00:00:00 | | 2011-03-14 | 2,002,100 | 63.99 | 64.19 | 62.66 | 63.52 | 00:00:00 | | 2011-03-15 | 1,843,700 | 62.40 | 64.30 | 62.02 | 64.01 | 00:00:00 | | 2011-03-16 | 2,106,800 | 63.80 | 64.07 | 62.83 | 62.89 | 00:00:00 | | 2011-03-17 | 1,505,700 | 63.85 | 64.43 | 63.49 | 64.12 | 00:00:00 | | 2011-03-18 | 2,080,300 | 65.00 | 65.94 | 64.75 | 64.91 | 00:00:00 | | 2011-03-21 | 1,128,900 | 65.64 | 65.73 | 64.57 | 65.24 | 00:00:00 | | 2011-03-22 | 1,163,800 | 65.77 | 66.37 | 64.77 | 64.79 | 00:00:00 | | 2011-03-23 | 1,268,300 | 64.63 | 66.03 | 64.06 | 65.79 | 00:00:00 | | 2011-03-24 | 962,800 | 65.93 | 66.52 | 65.83 | 66.30 | 00:00:00 | | 2011-03-25 | 936,100 | 66.43 | 67.13 | 66.01 | 66.08 | 00:00:00 | | 2011-03-28 | 1,082,500 | 66.29 | 66.40 | 65.53 | 66.10 | 00:00:00 | | 2011-03-29 | 675,200 | 66.10 | 66.75 | 65.80 | 66.74 | 00:00:00 | | 2011-03-30 | 1,525,400 | 67.09 | 68.85 | 66.97 | 68.77 | 00:00:00 | | 2011-03-31 | 2,266,900 | 68.62 | 70.00 | 68.07 | 69.94 | 00:00:00 | | 2011-04-01 | 1,747,000 | 69.78 | 70.33 | 69.51 | 69.99 | 00:00:00 | | 2011-04-04 | 1,719,200 | 70.00 | 71.06 | 69.82 | 70.98 | 00:00:00 | | 2011-04-05 | 1,602,900 | 69.99 | 71.08 | 69.33 | 70.38 | 00:00:00 | | 2011-04-06 | 1,029,100 | 70.50 | 70.55 | 69.48 | 69.63 | 00:00:00 | | 2011-04-07 | 1,833,500 | 69.38 | 71.08 | 69.38 | 69.83 | 00:00:00 | | 2011-04-08 | 902,500 | 69.97 | 70.63 | 69.52 | 70.13 | 00:00:00 | | 2011-04-11 | 1,478,500 | 69.95 | 70.24 | 69.18 | 69.35 | 00:00:00 | | 2011-04-12 | 1,397,000 | 69.36 | 70.70 | 69.35 | 70.58 | 00:00:00 | | 2011-04-13 | 1,894,000 | 71.27 | 71.27 | 70.32 | 70.71 | 00:00:00 | | 2011-04-14 | 1,225,700 | 70.52 | 71.33 | 70.08 | 71.19 | 00:00:00 | | 2011-04-15 | 1,583,900 | 71.37 | 71.40 | 70.16 | 70.78 | 00:00:00 | | 2011-04-18 | 1,683,500 | 70.13 | 70.13 | 69.21 | 69.62 | 00:00:00 | | 2011-04-19 | 837,000 | 69.74 | 70.79 | 69.70 | 70.55 | 00:00:00 | | 2011-04-20 | 754,600 | 71.25 | 71.66 | 71.10 | 71.40 | 00:00:00 | | 2011-04-21 | 1,923,700 | 72.48 | 74.65 | 72.03 | 72.34 | 00:00:00 | | 2011-04-25 | 947,800 | 72.32 | 72.75 | 71.80 | 72.68 | 00:00:00 | | 2011-04-26 | 2,689,200 | 75.96 | 77.80 | 75.50 | 76.69 | 00:00:00 | | 2011-04-27 | 2,579,300 | 76.68 | 77.06 | 75.14 | 75.82 | 00:00:00 | | 2011-04-28 | 2,106,400 | 76.74 | 77.48 | 76.00 | 77.35 | 00:00:00 | | 2011-04-29 | 1,800,000 | 77.48 | 77.75 | 75.70 | 76.12 | 00:00:00 | | 2011-05-02 | 2,216,000 | 76.55 | 77.06 | 75.00 | 76.48 | 00:00:00 | | 2011-05-03 | 1,680,300 | 76.18 | 76.38 | 75.38 | 75.42 | 00:00:00 | | 2011-05-04 | 1,588,700 | 75.60 | 75.95 | 75.14 | 75.26 | 00:00:00 | | 2011-05-05 | 1,948,100 | 73.65 | 76.11 | 72.50 | 75.24 | 00:00:00 | | 2011-05-06 | 1,620,400 | 76.03 | 77.28 | 75.99 | 76.95 | 00:00:00 | | 2011-05-09 | 1,635,500 | 77.04 | 77.79 | 76.91 | 77.09 | 00:00:00 | | 2011-05-10 | 1,208,800 | 77.16 | 78.28 | 76.94 | 78.18 | 00:00:00 | | 2011-05-11 | 1,884,600 | 77.87 | 78.77 | 77.41 | 78.50 | 00:00:00 | | 2011-05-12 | 1,700,000 | 78.11 | 78.53 | 76.65 | 78.50 | 00:00:00 | | 2011-05-13 | 1,277,000 | 78.50 | 79.60 | 77.67 | 78.33 | 00:00:00 | | 2011-05-16 | 1,013,700 | 78.08 | 79.24 | 77.35 | 78.54 | 00:00:00 | | 2011-05-17 | 1,250,900 | 78.15 | 78.41 | 77.36 | 77.66 | 00:00:00 | | 2011-05-18 | 1,536,500 | 77.88 | 80.16 | 77.66 | 80.05 | 00:00:00 | | 2011-05-19 | 1,831,800 | 80.33 | 80.38 | 79.28 | 79.44 | 00:00:00 | | 2011-05-20 | 1,622,700 | 79.68 | 80.42 | 79.24 | 79.79 | 00:00:00 | | 2011-05-23 | 1,541,000 | 79.13 | 79.80 | 78.33 | 79.24 | 00:00:00 | | 2011-05-24 | 1,762,400 | 79.27 | 79.32 | 77.26 | 78.00 | 00:00:00 | | 2011-05-25 | 2,092,400 | 77.67 | 78.98 | 77.25 | 77.52 | 00:00:00 | | 2011-05-26 | 2,597,400 | 77.30 | 79.58 | 76.69 | 79.28 | 00:00:00 | | 2011-05-27 | 1,341,400 | 79.46 | 79.78 | 78.61 | 79.40 | 00:00:00 | | 2011-05-31 | 1,882,300 | 79.86 | 80.79 | 79.86 | 80.53 | 00:00:00 | | 2011-06-01 | 1,094,600 | 80.47 | 80.83 | 79.90 | 79.91 | 00:00:00 | | 2011-06-02 | 1,140,900 | 79.95 | 80.78 | 79.49 | 80.01 | 00:00:00 | | 2011-06-03 | 1,260,800 | 79.11 | 79.48 | 78.00 | 78.02 | 00:00:00 | | 2011-06-06 | 1,820,000 | 77.14 | 77.73 | 76.82 | 77.11 | 00:00:00 | | 2011-06-07 | 943,400 | 77.51 | 78.11 | 77.26 | 77.29 | 00:00:00 | | 2011-06-08 | 1,643,400 | 77.19 | 78.53 | 76.61 | 77.71 | 00:00:00 | | 2011-06-09 | 1,799,800 | 78.37 | 80.81 | 77.73 | 79.99 | 00:00:00 | | 2011-06-10 | 1,286,600 | 79.52 | 79.88 | 77.71 | 78.19 | 00:00:00 | | 2011-06-13 | 1,143,600 | 78.32 | 79.15 | 78.22 | 78.22 | 00:00:00 | | 2011-06-14 | 996,800 | 78.96 | 80.25 | 78.48 | 79.71 | 00:00:00 | | 2011-06-15 | 1,143,200 | 79.45 | 80.18 | 78.23 | 78.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
