|
 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 | | 2012-11-19 | 1,558,600 | 65.89 | 66.97 | 65.89 | 66.95 | 00:00:00 | | 2012-11-20 | 1,599,500 | 66.78 | 66.97 | 65.99 | 66.66 | 00:00:00 | | 2012-11-21 | 1,239,100 | 66.65 | 66.70 | 65.89 | 66.56 | 00:00:00 | | 2012-11-23 | 718,900 | 66.49 | 67.18 | 66.18 | 66.69 | 00:00:00 | | 2012-11-26 | 1,304,900 | 66.20 | 66.48 | 65.40 | 66.12 | 00:00:00 | | 2012-11-27 | 2,810,100 | 65.78 | 66.30 | 64.38 | 64.39 | 00:00:00 | | 2012-11-28 | 1,520,500 | 64.20 | 65.25 | 63.93 | 65.14 | 00:00:00 | | 2012-11-29 | 1,308,900 | 65.15 | 65.97 | 65.15 | 65.73 | 00:00:00 | | 2012-11-30 | 1,691,500 | 65.69 | 65.80 | 65.14 | 65.41 | 00:00:00 | | 2012-12-03 | 1,458,500 | 65.75 | 66.36 | 64.85 | 65.06 | 00:00:00 | | 2012-12-04 | 1,709,400 | 65.16 | 66.13 | 65.07 | 65.14 | 00:00:00 | | 2012-12-05 | 1,778,800 | 65.35 | 65.82 | 64.46 | 65.06 | 00:00:00 | | 2012-12-06 | 1,093,800 | 65.05 | 65.21 | 64.56 | 65.19 | 00:00:00 | | 2012-12-07 | 2,064,000 | 65.49 | 66.72 | 65.48 | 66.65 | 00:00:00 | | 2012-12-10 | 1,983,400 | 66.37 | 67.36 | 66.12 | 67.00 | 00:00:00 | | 2012-12-11 | 1,571,600 | 67.15 | 68.15 | 66.68 | 67.81 | 00:00:00 | | 2012-12-12 | 1,594,600 | 67.85 | 68.67 | 67.49 | 67.60 | 00:00:00 | | 2012-12-13 | 1,272,000 | 67.50 | 68.19 | 66.78 | 66.87 | 00:00:00 | | 2012-12-14 | 1,330,100 | 65.85 | 66.79 | 65.78 | 66.11 | 00:00:00 | | 2012-12-17 | 1,600,300 | 66.12 | 67.42 | 66.07 | 66.80 | 00:00:00 | | 2012-12-18 | 1,735,200 | 67.05 | 68.51 | 66.79 | 68.33 | 00:00:00 | | 2012-12-19 | 1,563,300 | 68.49 | 68.49 | 67.81 | 67.81 | 00:00:00 | | 2012-12-20 | 1,257,300 | 67.91 | 68.61 | 67.68 | 68.23 | 00:00:00 | | 2012-12-21 | 0 | 72.63 | 72.63 | 72.63 | 72.63 | 00:00:00 | | 2012-12-24 | 398,500 | 68.42 | 68.60 | 67.76 | 68.12 | 00:00:00 | | 2012-12-26 | 879,700 | 68.22 | 68.76 | 67.84 | 68.40 | 00:00:00 | | 2012-12-27 | 968,800 | 68.37 | 68.60 | 67.53 | 68.00 | 00:00:00 | | 2012-12-28 | 1,146,200 | 67.63 | 68.17 | 67.30 | 67.51 | 00:00:00 | | 2012-12-31 | 1,486,000 | 67.26 | 68.75 | 66.76 | 68.63 | 00:00:00 | | 2013-01-02 | 2,206,700 | 69.74 | 70.10 | 68.10 | 68.44 | 00:00:00 | | 2013-01-03 | 2,831,900 | 68.26 | 68.28 | 66.07 | 66.25 | 00:00:00 | | 2013-01-04 | 1,874,400 | 66.83 | 67.75 | 66.45 | 67.47 | 00:00:00 | | 2013-01-07 | 1,415,700 | 67.14 | 67.80 | 66.65 | 67.28 | 00:00:00 | | 2013-01-08 | 1,989,000 | 67.25 | 67.78 | 65.99 | 66.01 | 00:00:00 | | 2013-01-09 | 1,646,100 | 66.21 | 67.09 | 66.20 | 66.91 | 00:00:00 | | 2013-01-10 | 2,057,200 | 67.34 | 69.48 | 67.25 | 69.24 | 00:00:00 | | 2013-01-11 | 1,865,700 | 69.67 | 69.77 | 68.75 | 69.56 | 00:00:00 | | 2013-01-14 | 1,267,000 | 69.60 | 70.36 | 69.40 | 70.24 | 00:00:00 | | 2013-01-15 | 1,990,400 | 69.87 | 71.75 | 69.78 | 71.58 | 00:00:00 | | 2013-01-16 | 1,429,500 | 71.40 | 71.57 | 70.62 | 70.76 | 00:00:00 | | 2013-01-17 | 1,320,400 | 70.76 | 71.70 | 70.62 | 71.51 | 00:00:00 | | 2013-01-18 | 2,084,300 | 71.66 | 71.74 | 71.20 | 71.40 | 00:00:00 | | 2013-01-22 | 2,264,100 | 71.26 | 71.99 | 70.70 | 71.93 | 00:00:00 | | 2013-01-28 | 1,577,400 | 75.13 | 75.26 | 74.57 | 74.76 | 00:00:00 | | 2013-02-01 | 2,642,100 | 74.77 | 75.39 | 73.98 | 75.35 | 00:00:00 | | 2013-02-12 | 2,498,500 | 80.40 | 80.63 | 78.82 | 79.20 | 00:00:00 | | 2013-02-13 | 2,255,500 | 79.48 | 79.48 | 77.70 | 78.09 | 00:00:00 | | 2013-02-19 | 14,907,100 | 69.97 | 73.34 | 69.78 | 73.01 | 00:00:00 | | 2013-02-21 | 2,666,600 | 72.74 | 73.72 | 71.82 | 72.65 | 00:00:00 | | 2013-02-25 | 3,033,200 | 70.78 | 71.21 | 69.66 | 69.66 | 00:00:00 | | 2013-02-28 | 2,933,900 | 69.14 | 69.50 | 68.01 | 68.26 | 00:00:00 | | 2013-03-01 | 2,884,600 | 68.05 | 68.26 | 67.52 | 67.88 | 00:00:00 | | 2013-03-04 | 2,970,500 | 67.55 | 67.78 | 66.65 | 66.85 | 00:00:00 | | 2013-03-07 | 1,928,200 | 67.09 | 67.71 | 67.01 | 67.39 | 00:00:00 | | 2013-03-08 | 1,873,100 | 67.47 | 68.60 | 67.23 | 68.03 | 00:00:00 | | 2013-03-11 | 1,443,300 | 67.74 | 68.49 | 67.74 | 68.33 | 00:00:00 | | 2013-03-12 | 1,880,500 | 68.26 | 68.54 | 67.61 | 68.54 | 00:00:00 | | 2013-03-13 | 1,586,100 | 68.49 | 68.89 | 67.95 | 68.84 | 00:00:00 | | 2013-03-15 | 1,932,500 | 69.31 | 69.79 | 69.06 | 69.79 | 00:00:00 | | 2013-03-18 | 2,332,700 | 69.35 | 71.37 | 68.99 | 70.36 | 00:00:00 | | 2013-03-19 | 1,658,900 | 70.49 | 71.07 | 70.04 | 70.27 | 00:00:00 | | 2013-03-20 | 2,034,500 | 70.72 | 71.18 | 69.31 | 69.45 | 00:00:00 | | 2013-03-21 | 3,304,400 | 69.07 | 69.66 | 67.86 | 68.36 | 00:00:00 | | 2013-03-22 | 4,092,700 | 67.56 | 68.07 | 65.88 | 67.10 | 00:00:00 | | 2013-03-25 | 2,731,800 | 67.25 | 67.31 | 66.17 | 66.70 | 00:00:00 | | 2013-03-26 | 1,401,000 | 66.70 | 67.48 | 66.44 | 66.70 | 00:00:00 | | 2013-03-27 | 4,089,400 | 66.85 | 69.80 | 66.80 | 68.72 | 00:00:00 | | 2013-03-28 | 2,543,800 | 68.63 | 69.45 | 68.05 | 69.11 | 00:00:00 | | 2013-04-03 | 4,236,000 | 79.18 | 81.41 | 78.83 | 79.81 | 00:00:00 | | 2013-04-04 | 3,219,500 | 79.79 | 81.28 | 79.02 | 79.60 | 00:00:00 | | 2013-04-05 | 1,868,100 | 78.50 | 79.58 | 77.60 | 78.27 | 00:00:00 | | 2013-04-11 | 1,798,600 | 79.00 | 79.19 | 78.43 | 78.82 | 00:00:00 | | 2013-04-12 | 2,260,800 | 78.55 | 78.74 | 77.25 | 77.56 | 00:00:00 | | 2013-04-15 | 1,912,900 | 77.24 | 78.42 | 75.90 | 75.94 | 00:00:00 | | 2013-04-17 | 2,890,100 | 75.81 | 76.14 | 74.40 | 74.55 | 00:00:00 | | 2013-04-18 | 4,850,100 | 72.88 | 72.88 | 70.58 | 72.21 | 00:00:00 | | 2013-04-26 | 1,247,400 | 72.86 | 74.00 | 72.86 | 73.49 | 00:00:00 | | 2013-04-29 | 1,261,100 | 73.56 | 74.00 | 73.09 | 73.12 | 00:00:00 | | 2013-05-07 | 2,558,100 | 75.50 | 77.32 | 74.81 | 76.88 | 00:00:00 | | 2013-05-08 | 3,045,300 | 76.79 | 78.82 | 76.69 | 78.73 | 00:00:00 | | 2013-05-13 | 2,484,000 | 79.82 | 80.17 | 78.79 | 79.77 | 00:00:00 | | 2013-05-16 | 1,532,800 | 79.18 | 80.00 | 78.85 | 79.35 | 00:00:00 | | 2013-05-17 | 1,619,000 | 79.37 | 81.39 | 79.05 | 80.45 | 00:00:00 | | 2013-05-23 | 1,193,100 | 78.46 | 80.01 | 77.98 | 79.84 | 00:00:00 | | 2013-05-24 | 1,091,700 | 79.42 | 79.65 | 78.23 | 78.93 | 00:00:00 | | 2013-05-29 | 1,239,800 | 80.31 | 81.44 | 80.15 | 81.22 | 00:00:00 | | 2013-05-30 | 1,457,000 | 81.25 | 83.40 | 80.72 | 83.03 | 00:00:00 | | 2013-05-31 | 1,774,200 | 82.75 | 82.91 | 80.66 | 80.78 | 00:00:00 | | 2013-06-04 | 1,211,400 | 80.46 | 81.25 | 80.00 | 80.18 | 00:00:00 | | 2013-06-05 | 1,002,300 | 80.00 | 80.37 | 78.55 | 79.20 | 00:00:00 | | 2013-06-13 | 867,100 | 80.90 | 81.87 | 80.15 | 81.46 | 00:00:00 | | 2013-06-14 | 816,900 | 81.32 | 82.05 | 80.80 | 80.93 | 00:00:00 | | 2013-06-17 | 997,900 | 81.26 | 82.44 | 81.15 | 82.24 | 00:00:00 | | 2013-06-20 | 1,895,200 | 83.51 | 84.79 | 83.15 | 83.63 | 00:00:00 | | 2013-06-21 | 2,001,900 | 84.23 | 84.96 | 84.02 | 84.91 | 00:00:00 | | 2013-06-24 | 1,782,200 | 84.44 | 85.90 | 84.00 | 84.60 | 00:00:00 | | 2013-06-25 | 1,390,400 | 85.02 | 85.27 | 84.04 | 84.41 | 00:00:00 | | 2013-06-26 | 1,304,400 | 84.71 | 85.48 | 83.91 | 84.16 | 00:00:00 | | 2013-07-01 | 1,171,600 | 84.85 | 86.30 | 84.84 | 85.19 | 00:00:00 | | 2013-07-02 | 1,219,700 | 85.00 | 85.22 | 82.33 | 82.93 | 00:00:00 | | 2013-07-03 | 784,900 | 82.70 | 83.55 | 82.14 | 83.05 | 00:00:00 | | 2013-07-05 | 554,000 | 83.54 | 83.74 | 82.61 | 83.68 | 00:00:00 | | 2013-07-08 | 866,700 | 84.29 | 84.77 | 83.89 | 84.27 | 00:00:00 | | 2013-07-15 | 1,108,600 | 85.53 | 85.77 | 85.05 | 85.10 | 00:00:00 | | 2013-07-16 | 1,061,200 | 84.92 | 85.75 | 83.73 | 85.16 | 00:00:00 | | 2013-07-17 | 1,043,900 | 85.63 | 86.09 | 84.88 | 85.43 | 00:00:00 | | 2013-08-06 | 913,200 | 91.28 | 92.08 | 90.45 | 91.78 | 00:00:00 | | 2013-08-07 | 1,498,500 | 92.20 | 92.96 | 91.69 | 91.85 | 00:00:00 | | 2013-08-15 | 1,600,200 | 92.01 | 92.50 | 90.90 | 91.39 | 00:00:00 | | 2013-08-16 | 833,500 | 90.99 | 92.19 | 90.99 | 91.53 | 00:00:00 | | 2013-08-19 | 788,300 | 91.28 | 92.33 | 91.28 | 91.71 | 00:00:00 | | 2013-08-20 | 1,071,800 | 91.59 | 91.85 | 91.14 | 91.69 | 00:00:00 | | 2013-08-21 | 704,900 | 91.73 | 92.02 | 91.04 | 91.51 | 00:00:00 | | 2013-08-22 | 599,300 | 91.83 | 93.62 | 91.64 | 93.48 | 00:00:00 | | 2013-08-23 | 683,000 | 93.62 | 94.58 | 93.45 | 94.33 | 00:00:00 | | 2013-08-30 | 770,000 | 93.68 | 93.93 | 91.85 | 92.08 | 00:00:00 | | 2013-09-06 | 860,400 | 96.28 | 96.70 | 94.68 | 95.64 | 00:00:00 | | 2013-09-09 | 830,200 | 95.57 | 96.00 | 95.19 | 95.44 | 00:00:00 | | 2013-09-16 | 627,200 | 99.08 | 99.85 | 98.87 | 99.56 | 00:00:00 | | 2013-09-19 | 1,924,200 | 96.95 | 97.36 | 93.83 | 94.71 | 00:00:00 | | 2013-09-20 | 1,780,900 | 95.09 | 96.22 | 94.90 | 95.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
