|
 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 | | 2013-09-20 | 1,780,900 | 95.09 | 96.22 | 94.90 | 95.53 | 00:00:00 | | 2013-09-23 | 999,000 | 95.42 | 95.81 | 94.23 | 95.29 | 00:00:00 | | 2013-09-24 | 1,230,300 | 95.51 | 97.00 | 95.14 | 96.00 | 00:00:00 | | 2013-09-25 | 1,031,300 | 95.84 | 96.32 | 94.51 | 94.74 | 00:00:00 | | 2013-09-26 | 1,508,600 | 94.88 | 95.65 | 93.00 | 93.78 | 00:00:00 | | 2013-09-27 | 1,220,900 | 93.41 | 94.19 | 93.08 | 93.88 | 00:00:00 | | 2013-10-08 | 792,600 | 94.53 | 95.00 | 92.97 | 93.00 | 00:00:00 | | 2013-10-09 | 836,600 | 93.38 | 93.65 | 92.93 | 93.21 | 00:00:00 | | 2013-10-14 | 681,400 | 95.22 | 95.87 | 94.34 | 95.67 | 00:00:00 | | 2013-10-21 | 1,420,100 | 91.04 | 91.75 | 90.19 | 91.50 | 00:00:00 | | 2013-10-28 | 1,025,000 | 91.50 | 91.95 | 91.08 | 91.60 | 00:00:00 | | 2013-10-29 | 1,160,700 | 91.38 | 91.67 | 90.70 | 91.65 | 00:00:00 | | 2013-10-30 | 1,140,800 | 91.66 | 92.33 | 90.83 | 91.21 | 00:00:00 | | 2013-10-31 | 1,590,800 | 91.45 | 92.86 | 90.96 | 92.15 | 00:00:00 | | 2013-11-01 | 1,019,200 | 92.31 | 93.11 | 91.92 | 93.01 | 00:00:00 | | 2013-11-05 | 1,457,600 | 93.69 | 94.67 | 93.22 | 93.95 | 00:00:00 | | 2013-11-06 | 2,782,100 | 91.84 | 97.36 | 91.34 | 95.87 | 00:00:00 | | 2013-11-18 | 863,600 | 98.26 | 98.92 | 97.65 | 98.64 | 00:00:00 | | 2013-11-19 | 2,012,000 | 98.93 | 99.40 | 97.81 | 98.64 | 00:00:00 | | 2013-11-20 | 2,011,100 | 99.05 | 101.41 | 98.70 | 100.28 | 00:00:00 | | 2013-11-21 | 2,007,400 | 100.19 | 101.60 | 99.62 | 99.72 | 00:00:00 | | 2013-11-22 | 1,628,200 | 99.80 | 101.59 | 99.76 | 101.25 | 00:00:00 | | 2013-11-25 | 870,900 | 101.52 | 103.50 | 101.35 | 103.48 | 00:00:00 | | 2013-11-26 | 1,585,700 | 103.60 | 104.59 | 103.38 | 103.89 | 00:00:00 | | 2013-11-27 | 1,068,400 | 103.52 | 104.05 | 103.03 | 103.78 | 00:00:00 | | 2013-11-29 | 427,900 | 103.81 | 104.69 | 103.81 | 103.99 | 00:00:00 | | 2013-12-02 | 993,500 | 104.01 | 105.80 | 103.81 | 105.25 | 00:00:00 | | 2013-12-05 | 1,264,500 | 103.49 | 104.06 | 101.82 | 101.91 | 00:00:00 | | 2013-12-06 | 1,261,800 | 103.03 | 104.15 | 102.87 | 104.00 | 00:00:00 | | 2013-12-09 | 1,004,400 | 103.78 | 104.95 | 103.78 | 104.42 | 00:00:00 | | 2013-12-10 | 1,061,300 | 104.04 | 104.47 | 103.44 | 103.63 | 00:00:00 | | 2013-12-18 | 992,700 | 99.63 | 101.11 | 98.62 | 100.73 | 00:00:00 | | 2013-12-19 | 1,853,600 | 100.22 | 101.86 | 99.20 | 101.69 | 00:00:00 | | 2013-12-20 | 1,065,000 | 101.95 | 102.59 | 101.11 | 101.89 | 00:00:00 | | 2013-12-24 | 351,400 | 103.21 | 103.79 | 103.08 | 103.26 | 00:00:00 | | 2013-12-27 | 480,400 | 103.17 | 103.98 | 102.78 | 103.05 | 00:00:00 | | 2013-12-31 | 856,800 | 102.67 | 103.53 | 102.05 | 103.22 | 00:00:00 | | 2014-01-02 | 1,393,500 | 102.76 | 103.88 | 102.30 | 102.84 | 00:00:00 | | 2014-01-03 | 1,234,400 | 102.86 | 103.04 | 101.58 | 101.76 | 00:00:00 | | 2014-01-06 | 1,850,200 | 102.30 | 102.38 | 99.96 | 100.76 | 00:00:00 | | 2014-01-07 | 2,561,700 | 98.72 | 101.35 | 98.50 | 100.55 | 00:00:00 | | 2014-01-08 | 2,332,700 | 100.66 | 100.66 | 98.95 | 99.40 | 00:00:00 | | 2014-01-13 | 1,863,600 | 96.94 | 97.75 | 95.97 | 96.03 | 00:00:00 | | 2014-01-16 | 1,130,900 | 96.72 | 97.10 | 95.13 | 96.16 | 00:00:00 | | 2014-01-17 | 1,597,200 | 96.00 | 97.17 | 95.83 | 96.57 | 00:00:00 | | 2014-01-21 | 1,407,600 | 96.69 | 96.94 | 95.27 | 95.66 | 00:00:00 | | 2014-01-22 | 1,346,100 | 96.14 | 96.49 | 95.56 | 96.14 | 00:00:00 | | 2014-01-23 | 1,744,300 | 95.91 | 97.84 | 95.80 | 96.19 | 00:00:00 | | 2014-01-24 | 1,729,400 | 95.30 | 96.32 | 94.91 | 96.00 | 00:00:00 | | 2014-01-27 | 1,585,200 | 96.12 | 96.77 | 94.85 | 96.04 | 00:00:00 | | 2014-01-28 | 1,192,600 | 96.00 | 96.74 | 95.70 | 96.02 | 00:00:00 | | 2014-01-29 | 2,280,400 | 95.18 | 98.59 | 94.20 | 96.52 | 00:00:00 | | 2014-01-30 | 1,083,600 | 96.92 | 98.92 | 96.81 | 98.17 | 00:00:00 | | 2014-01-31 | 1,410,100 | 97.03 | 97.68 | 96.80 | 97.30 | 00:00:00 | | 2014-02-03 | 2,038,800 | 97.19 | 97.33 | 95.88 | 96.36 | 00:00:00 | | 2014-02-06 | 2,161,400 | 95.57 | 96.81 | 94.70 | 96.66 | 00:00:00 | | 2014-02-07 | 2,251,600 | 96.01 | 96.57 | 94.56 | 95.97 | 00:00:00 | | 2014-02-18 | 2,349,000 | 100.73 | 103.96 | 100.35 | 102.31 | 00:00:00 | | 2014-02-25 | 3,411,100 | 113.37 | 114.11 | 109.92 | 110.49 | 00:00:00 | | 2014-02-26 | 2,554,700 | 108.14 | 112.72 | 108.14 | 110.31 | 00:00:00 | | 2014-02-27 | 1,255,100 | 110.26 | 111.28 | 109.78 | 110.62 | 00:00:00 | | 2014-02-28 | 1,718,100 | 110.79 | 113.09 | 110.46 | 112.46 | 00:00:00 | | 2014-03-13 | 1,776,200 | 111.17 | 111.26 | 109.46 | 109.62 | 00:00:00 | | 2014-03-14 | 3,355,800 | 109.72 | 110.58 | 109.21 | 109.49 | 00:00:00 | | 2014-03-27 | 719,000 | 113.10 | 113.50 | 111.60 | 112.06 | 00:00:00 | | 2014-03-28 | 617,800 | 112.56 | 113.95 | 112.39 | 113.08 | 00:00:00 | | 2014-04-03 | 1,260,100 | 112.56 | 114.14 | 111.97 | 114.09 | 00:00:00 | | 2014-04-04 | 1,653,200 | 114.36 | 114.89 | 111.75 | 112.21 | 00:00:00 | | 2014-04-07 | 1,798,100 | 112.20 | 114.07 | 111.75 | 112.00 | 00:00:00 | | 2014-04-08 | 2,467,600 | 112.20 | 113.13 | 108.65 | 111.27 | 00:00:00 | | 2014-04-09 | 1,514,300 | 111.67 | 114.18 | 111.40 | 113.90 | 00:00:00 | | 2014-04-17 | 3,110,500 | 105.55 | 107.18 | 103.89 | 104.74 | 00:00:00 | | 2014-04-22 | 1,559,100 | 105.52 | 108.35 | 105.52 | 107.88 | 00:00:00 | | 2014-04-23 | 1,341,900 | 107.45 | 109.00 | 106.37 | 107.87 | 00:00:00 | | 2014-04-24 | 1,179,400 | 108.97 | 109.81 | 108.37 | 108.82 | 00:00:00 | | 2014-04-25 | 901,400 | 108.32 | 109.40 | 108.05 | 109.18 | 00:00:00 | | 2014-04-29 | 882,000 | 109.54 | 109.65 | 108.43 | 109.05 | 00:00:00 | | 2014-04-30 | 1,334,200 | 109.32 | 112.22 | 108.88 | 109.75 | 00:00:00 | | 2014-05-05 | 1,944,100 | 108.74 | 110.56 | 108.16 | 110.12 | 00:00:00 | | 2014-05-06 | 2,835,200 | 110.22 | 111.00 | 109.69 | 109.79 | 00:00:00 | | 2014-05-07 | 4,073,200 | 110.02 | 119.86 | 107.99 | 119.05 | 00:00:00 | | 2014-05-08 | 2,055,400 | 119.05 | 119.12 | 116.08 | 116.72 | 00:00:00 | | 2014-05-13 | 1,249,800 | 123.63 | 123.94 | 121.88 | 121.92 | 00:00:00 | | 2014-05-14 | 1,444,000 | 121.99 | 121.99 | 119.70 | 119.99 | 00:00:00 | | 2014-05-20 | 1,030,100 | 121.07 | 122.14 | 119.99 | 121.33 | 00:00:00 | | 2014-05-21 | 847,300 | 121.39 | 122.71 | 121.21 | 122.41 | 00:00:00 | | 2014-06-05 | 995,600 | 125.23 | 125.23 | 123.85 | 124.35 | 00:00:00 | | 2014-06-06 | 1,125,600 | 125.58 | 126.75 | 125.35 | 126.38 | 00:00:00 | | 2014-06-10 | 657,000 | 124.92 | 126.54 | 124.20 | 126.54 | 00:00:00 | | 2014-06-11 | 711,800 | 126.54 | 127.17 | 125.31 | 126.89 | 00:00:00 | | 2014-06-12 | 879,200 | 126.51 | 126.84 | 124.93 | 125.24 | 00:00:00 | | 2014-06-13 | 1,044,300 | 125.16 | 125.34 | 124.01 | 124.66 | 00:00:00 | | 2014-06-16 | 987,700 | 124.78 | 124.78 | 122.87 | 123.05 | 00:00:00 | | 2014-06-17 | 857,900 | 123.21 | 123.47 | 122.36 | 122.93 | 00:00:00 | | 2014-06-18 | 765,000 | 123.26 | 124.99 | 122.40 | 124.86 | 00:00:00 | | 2014-06-30 | 1,008,900 | 127.25 | 129.36 | 126.86 | 127.72 | 00:00:00 | | 2014-07-01 | 1,369,100 | 128.22 | 129.90 | 127.94 | 129.29 | 00:00:00 | | 2014-07-02 | 1,587,600 | 128.85 | 129.66 | 127.21 | 129.60 | 00:00:00 | | 2014-07-03 | 438,900 | 129.60 | 130.42 | 128.90 | 130.21 | 00:00:00 | | 2014-07-07 | 905,400 | 129.90 | 129.90 | 128.04 | 128.27 | 00:00:00 | | 2014-07-08 | 813,400 | 127.58 | 127.93 | 126.89 | 127.41 | 00:00:00 | | 2014-07-09 | 792,700 | 128.15 | 128.95 | 127.51 | 127.70 | 00:00:00 | | 2014-07-10 | 669,700 | 126.02 | 127.68 | 125.86 | 127.08 | 00:00:00 | | 2014-07-22 | 707,100 | 133.39 | 134.93 | 133.24 | 133.56 | 00:00:00 | | 2014-07-23 | 534,200 | 133.91 | 134.21 | 132.50 | 133.06 | 00:00:00 | | 2014-07-28 | 1,121,400 | 129.03 | 131.09 | 128.94 | 130.93 | 00:00:00 | | 2014-08-11 | 908,100 | 118.11 | 118.38 | 117.05 | 117.24 | 00:00:00 | | 2014-08-12 | 750,700 | 117.44 | 118.24 | 117.01 | 117.66 | 00:00:00 | | 2014-08-13 | 1,279,900 | 117.66 | 120.17 | 117.49 | 119.50 | 00:00:00 | | 2014-08-19 | 1,060,500 | 121.95 | 123.35 | 121.32 | 122.93 | 00:00:00 | | 2014-08-20 | 432,500 | 123.00 | 123.35 | 122.11 | 123.15 | 00:00:00 | | 2014-08-26 | 700,300 | 124.39 | 125.48 | 124.20 | 125.05 | 00:00:00 | | 2014-08-27 | 923,100 | 124.91 | 127.64 | 124.88 | 127.32 | 00:00:00 | | 2014-09-02 | 2,102,400 | 129.15 | 129.49 | 126.66 | 127.45 | 00:00:00 | | 2014-09-05 | 1,186,200 | 127.11 | 130.04 | 126.68 | 129.20 | 00:00:00 | | 2014-09-08 | 1,030,500 | 129.00 | 130.23 | 128.50 | 129.55 | 00:00:00 | | 2014-09-11 | 834,400 | 128.68 | 129.62 | 127.28 | 129.40 | 00:00:00 | | 2014-09-12 | 565,800 | 129.71 | 129.97 | 127.83 | 128.26 | 00:00:00 | | 2014-09-22 | 1,543,200 | 134.15 | 135.86 | 134.15 | 134.78 | 00:00:00 | | 2014-09-30 | 1,069,200 | 132.00 | 132.25 | 130.29 | 130.29 | 00:00:00 | | 2014-10-01 | 1,312,300 | 130.28 | 130.60 | 127.49 | 127.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
