|
 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 | | 2011-06-15 | 1,143,200 | 79.45 | 80.18 | 78.23 | 78.27 | 00:00:00 | | 2011-06-16 | 921,600 | 78.46 | 78.90 | 77.17 | 78.20 | 00:00:00 | | 2011-06-17 | 1,581,000 | 78.86 | 79.28 | 77.28 | 77.51 | 00:00:00 | | 2011-06-20 | 1,383,500 | 77.09 | 80.37 | 77.09 | 80.26 | 00:00:00 | | 2011-06-21 | 1,228,800 | 80.88 | 82.00 | 80.35 | 81.64 | 00:00:00 | | 2011-06-22 | 2,124,200 | 81.69 | 83.40 | 81.50 | 81.62 | 00:00:00 | | 2011-06-23 | 1,778,600 | 80.85 | 81.61 | 79.01 | 81.46 | 00:00:00 | | 2011-06-24 | 1,336,000 | 81.44 | 81.59 | 79.92 | 80.38 | 00:00:00 | | 2011-06-27 | 902,300 | 80.50 | 81.29 | 79.67 | 80.92 | 00:00:00 | | 2011-06-28 | 1,054,800 | 81.21 | 82.90 | 80.94 | 82.55 | 00:00:00 | | 2011-06-29 | 1,164,400 | 82.94 | 82.94 | 81.45 | 81.57 | 00:00:00 | | 2011-06-30 | 1,433,200 | 81.85 | 82.31 | 80.46 | 80.54 | 00:00:00 | | 2011-07-01 | 1,267,600 | 80.90 | 83.22 | 80.90 | 83.12 | 00:00:00 | | 2011-07-05 | 830,100 | 83.30 | 83.42 | 82.05 | 83.02 | 00:00:00 | | 2011-07-06 | 1,109,600 | 83.01 | 84.32 | 82.39 | 83.55 | 00:00:00 | | 2011-07-07 | 2,429,400 | 83.96 | 84.02 | 81.40 | 81.74 | 00:00:00 | | 2011-07-08 | 1,871,700 | 80.83 | 81.05 | 79.82 | 80.82 | 00:00:00 | | 2011-07-11 | 1,412,400 | 80.08 | 80.16 | 79.48 | 79.87 | 00:00:00 | | 2011-07-12 | 1,167,200 | 79.71 | 81.53 | 79.65 | 80.40 | 00:00:00 | | 2011-07-13 | 1,133,200 | 80.40 | 82.27 | 80.40 | 80.90 | 00:00:00 | | 2011-07-14 | 864,500 | 81.14 | 81.95 | 80.69 | 80.98 | 00:00:00 | | 2011-07-15 | 991,400 | 81.16 | 81.31 | 80.20 | 80.55 | 00:00:00 | | 2011-07-18 | 1,314,600 | 80.33 | 80.88 | 79.29 | 80.47 | 00:00:00 | | 2011-07-19 | 1,610,900 | 80.61 | 80.61 | 79.02 | 79.74 | 00:00:00 | | 2011-07-20 | 1,544,200 | 80.06 | 80.19 | 78.53 | 79.45 | 00:00:00 | | 2011-07-21 | 1,086,700 | 79.89 | 80.97 | 79.61 | 79.83 | 00:00:00 | | 2011-07-22 | 711,800 | 79.81 | 80.28 | 79.32 | 79.59 | 00:00:00 | | 2011-07-25 | 1,662,400 | 79.18 | 80.05 | 78.78 | 79.10 | 00:00:00 | | 2011-07-26 | 1,378,900 | 79.57 | 79.93 | 78.26 | 79.10 | 00:00:00 | | 2011-07-27 | 3,211,100 | 78.37 | 78.37 | 74.63 | 74.77 | 00:00:00 | | 2011-07-28 | 2,756,300 | 74.99 | 76.40 | 74.47 | 75.00 | 00:00:00 | | 2011-07-29 | 3,522,100 | 74.17 | 75.29 | 71.27 | 74.58 | 00:00:00 | | 2011-08-01 | 8,098,100 | 78.69 | 78.76 | 70.43 | 72.36 | 00:00:00 | | 2011-08-02 | 4,495,400 | 72.26 | 75.11 | 71.60 | 73.07 | 00:00:00 | | 2011-08-03 | 4,112,800 | 72.87 | 73.50 | 69.79 | 73.27 | 00:00:00 | | 2011-08-04 | 3,306,100 | 72.26 | 72.82 | 70.07 | 70.09 | 00:00:00 | | 2011-08-05 | 3,036,400 | 70.47 | 71.62 | 68.75 | 70.92 | 00:00:00 | | 2011-08-08 | 4,595,900 | 69.23 | 69.67 | 65.50 | 65.65 | 00:00:00 | | 2011-08-09 | 4,718,000 | 67.63 | 71.90 | 66.76 | 71.75 | 00:00:00 | | 2011-08-10 | 4,774,400 | 70.40 | 72.55 | 68.88 | 69.71 | 00:00:00 | | 2011-08-11 | 3,230,600 | 69.40 | 75.07 | 69.16 | 74.09 | 00:00:00 | | 2011-08-12 | 2,246,000 | 74.52 | 75.45 | 73.64 | 74.21 | 00:00:00 | | 2011-08-15 | 2,268,200 | 75.10 | 75.39 | 72.84 | 74.04 | 00:00:00 | | 2011-08-16 | 2,002,700 | 73.10 | 75.04 | 72.90 | 74.53 | 00:00:00 | | 2011-08-17 | 1,126,100 | 74.99 | 76.05 | 73.67 | 74.29 | 00:00:00 | | 2011-08-18 | 2,021,400 | 72.16 | 72.57 | 70.79 | 72.04 | 00:00:00 | | 2011-08-19 | 3,000,000 | 70.85 | 72.52 | 69.45 | 69.76 | 00:00:00 | | 2011-08-22 | 1,760,700 | 71.32 | 71.46 | 69.25 | 69.66 | 00:00:00 | | 2011-08-23 | 2,105,700 | 69.88 | 71.90 | 69.13 | 71.87 | 00:00:00 | | 2011-08-24 | 2,012,100 | 71.42 | 73.28 | 71.16 | 72.67 | 00:00:00 | | 2011-08-25 | 1,819,600 | 73.27 | 73.74 | 70.49 | 70.79 | 00:00:00 | | 2011-08-26 | 1,568,600 | 70.54 | 73.42 | 68.58 | 73.29 | 00:00:00 | | 2011-08-29 | 1,123,900 | 74.21 | 74.91 | 73.33 | 74.89 | 00:00:00 | | 2011-08-30 | 1,458,700 | 74.89 | 77.26 | 74.20 | 76.80 | 00:00:00 | | 2011-08-31 | 1,982,100 | 77.18 | 78.81 | 76.83 | 77.64 | 00:00:00 | | 2011-09-01 | 1,229,000 | 77.69 | 78.68 | 76.02 | 76.35 | 00:00:00 | | 2011-09-02 | 1,273,800 | 74.92 | 75.96 | 74.14 | 74.18 | 00:00:00 | | 2011-09-06 | 1,043,300 | 71.83 | 74.38 | 71.36 | 74.03 | 00:00:00 | | 2011-09-07 | 988,200 | 75.33 | 76.94 | 74.77 | 76.48 | 00:00:00 | | 2011-09-08 | 849,000 | 76.06 | 77.34 | 75.16 | 75.44 | 00:00:00 | | 2011-09-09 | 1,534,800 | 74.60 | 74.75 | 71.97 | 72.46 | 00:00:00 | | 2011-09-12 | 1,466,500 | 71.66 | 73.73 | 71.21 | 73.50 | 00:00:00 | | 2011-09-13 | 1,783,300 | 74.02 | 77.01 | 72.90 | 76.60 | 00:00:00 | | 2011-09-14 | 2,347,500 | 76.51 | 78.86 | 74.57 | 77.82 | 00:00:00 | | 2011-09-15 | 1,820,400 | 78.47 | 78.65 | 76.34 | 78.26 | 00:00:00 | | 2011-09-16 | 1,844,900 | 78.75 | 79.53 | 77.38 | 79.40 | 00:00:00 | | 2011-09-19 | 1,444,300 | 78.26 | 79.60 | 77.85 | 79.24 | 00:00:00 | | 2011-09-20 | 2,477,900 | 79.59 | 79.80 | 76.74 | 76.87 | 00:00:00 | | 2011-09-21 | 1,519,600 | 76.55 | 77.71 | 74.95 | 75.00 | 00:00:00 | | 2011-09-22 | 3,161,500 | 72.57 | 76.69 | 72.57 | 76.27 | 00:00:00 | | 2011-09-23 | 2,338,400 | 75.26 | 77.80 | 75.18 | 77.08 | 00:00:00 | | 2011-09-26 | 2,264,700 | 77.81 | 79.00 | 76.65 | 78.63 | 00:00:00 | | 2011-09-27 | 1,563,900 | 79.81 | 80.64 | 78.52 | 79.41 | 00:00:00 | | 2011-09-28 | 1,793,800 | 79.51 | 79.51 | 76.14 | 76.33 | 00:00:00 | | 2011-09-29 | 1,631,400 | 77.50 | 77.72 | 73.62 | 75.07 | 00:00:00 | | 2011-09-30 | 2,056,200 | 74.20 | 74.89 | 72.69 | 72.73 | 00:00:00 | | 2011-10-03 | 3,305,800 | 72.72 | 72.72 | 67.40 | 69.16 | 00:00:00 | | 2011-10-04 | 3,600,000 | 68.20 | 68.59 | 65.20 | 68.43 | 00:00:00 | | 2011-10-05 | 2,245,300 | 68.43 | 70.45 | 68.05 | 69.54 | 00:00:00 | | 2011-10-06 | 1,725,800 | 69.74 | 70.89 | 69.21 | 70.38 | 00:00:00 | | 2011-10-07 | 1,657,200 | 71.03 | 71.37 | 69.22 | 70.11 | 00:00:00 | | 2011-10-10 | 1,111,000 | 71.38 | 72.37 | 71.12 | 72.35 | 00:00:00 | | 2011-10-11 | 1,281,200 | 71.49 | 72.50 | 71.21 | 71.81 | 00:00:00 | | 2011-10-12 | 2,577,300 | 73.22 | 75.82 | 73.22 | 74.77 | 00:00:00 | | 2011-10-13 | 1,488,000 | 74.62 | 75.59 | 73.30 | 74.02 | 00:00:00 | | 2011-10-14 | 1,052,100 | 74.95 | 75.19 | 73.99 | 75.17 | 00:00:00 | | 2011-10-17 | 798,700 | 74.71 | 75.86 | 74.09 | 74.22 | 00:00:00 | | 2011-10-18 | 1,969,000 | 73.56 | 74.60 | 71.60 | 73.56 | 00:00:00 | | 2011-10-19 | 1,622,900 | 73.66 | 75.59 | 73.36 | 74.09 | 00:00:00 | | 2011-10-20 | 1,295,700 | 74.54 | 74.74 | 73.10 | 74.29 | 00:00:00 | | 2011-10-21 | 1,309,400 | 75.20 | 76.33 | 74.92 | 76.29 | 00:00:00 | | 2011-10-24 | 3,600,400 | 79.09 | 81.49 | 78.73 | 79.93 | 00:00:00 | | 2011-10-25 | 2,289,700 | 79.82 | 80.55 | 79.14 | 79.70 | 00:00:00 | | 2011-10-26 | 1,674,100 | 80.60 | 81.19 | 79.65 | 80.54 | 00:00:00 | | 2011-10-27 | 1,798,000 | 82.60 | 82.81 | 79.89 | 80.93 | 00:00:00 | | 2011-10-28 | 1,958,500 | 80.24 | 81.39 | 80.01 | 80.35 | 00:00:00 | | 2011-10-31 | 6,704,300 | 82.75 | 87.32 | 82.01 | 84.89 | 00:00:00 | | 2011-11-01 | 3,483,100 | 82.81 | 84.36 | 82.76 | 83.76 | 00:00:00 | | 2011-11-02 | 2,481,500 | 84.56 | 86.66 | 83.88 | 85.92 | 00:00:00 | | 2011-11-03 | 1,574,500 | 86.93 | 87.04 | 85.60 | 86.62 | 00:00:00 | | 2011-11-04 | 1,624,400 | 86.22 | 86.89 | 84.89 | 86.58 | 00:00:00 | | 2011-11-07 | 1,901,200 | 87.01 | 88.32 | 86.09 | 87.15 | 00:00:00 | | 2011-11-08 | 2,149,500 | 87.41 | 87.47 | 85.71 | 87.15 | 00:00:00 | | 2011-11-09 | 1,781,800 | 85.84 | 87.15 | 85.58 | 86.31 | 00:00:00 | | 2011-11-10 | 1,190,500 | 86.89 | 87.11 | 84.96 | 86.57 | 00:00:00 | | 2011-11-11 | 1,355,800 | 87.38 | 88.33 | 87.38 | 88.11 | 00:00:00 | | 2011-11-14 | 1,278,800 | 87.51 | 88.60 | 86.79 | 87.72 | 00:00:00 | | 2011-11-15 | 1,220,400 | 87.65 | 89.22 | 87.08 | 88.66 | 00:00:00 | | 2011-11-16 | 1,676,400 | 88.93 | 89.06 | 84.91 | 85.03 | 00:00:00 | | 2011-11-17 | 1,609,500 | 84.69 | 86.20 | 83.94 | 84.79 | 00:00:00 | | 2011-11-18 | 1,405,300 | 86.44 | 86.50 | 84.85 | 85.12 | 00:00:00 | | 2011-11-21 | 1,117,600 | 84.13 | 84.67 | 83.50 | 83.94 | 00:00:00 | | 2011-11-22 | 921,900 | 83.68 | 85.16 | 83.30 | 84.44 | 00:00:00 | | 2011-11-23 | 968,400 | 83.59 | 83.59 | 81.50 | 82.01 | 00:00:00 | | 2011-11-25 | 534,100 | 81.93 | 82.43 | 80.89 | 80.89 | 00:00:00 | | 2011-11-28 | 892,600 | 83.19 | 84.61 | 82.88 | 84.16 | 00:00:00 | | 2011-11-29 | 1,448,900 | 84.34 | 86.75 | 84.34 | 85.48 | 00:00:00 | | 2011-11-30 | 1,605,600 | 87.56 | 88.68 | 86.54 | 88.68 | 00:00:00 | | 2011-12-01 | 1,223,500 | 87.99 | 89.38 | 87.99 | 89.03 | 00:00:00 | | 2011-12-02 | 2,133,200 | 89.98 | 90.00 | 87.98 | 89.11 | 00:00:00 | | 2011-12-05 | 2,304,800 | 90.04 | 90.76 | 86.02 | 86.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
