|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 564,200 | 12.69 | 12.69 | 12.13 | 12.31 | 00:00:00 | | 2000-12-14 | 371,800 | 12.63 | 13.00 | 12.25 | 12.63 | 00:00:00 | | 2000-12-15 | 1,168,500 | 13.00 | 13.13 | 12.06 | 12.13 | 00:00:00 | | 2000-12-18 | 1,697,200 | 12.19 | 13.81 | 11.88 | 13.38 | 00:00:00 | | 2000-12-19 | 805,200 | 13.50 | 13.75 | 13.00 | 13.44 | 00:00:00 | | 2000-12-20 | 1,926,200 | 13.13 | 14.88 | 13.06 | 14.38 | 00:00:00 | | 2000-12-21 | 925,000 | 14.13 | 14.38 | 13.88 | 14.38 | 00:00:00 | | 2000-12-22 | 455,200 | 14.06 | 14.38 | 14.00 | 14.31 | 00:00:00 | | 2000-12-26 | 557,000 | 14.13 | 14.81 | 13.88 | 14.81 | 00:00:00 | | 2000-12-27 | 562,400 | 14.69 | 15.19 | 14.63 | 14.94 | 00:00:00 | | 2000-12-28 | 460,900 | 15.00 | 15.38 | 14.88 | 15.38 | 00:00:00 | | 2000-12-29 | 639,400 | 15.38 | 15.81 | 15.13 | 15.25 | 00:00:00 | | 2001-01-02 | 933,100 | 14.50 | 15.25 | 14.31 | 14.94 | 00:00:00 | | 2001-01-03 | 1,077,200 | 14.69 | 15.63 | 14.25 | 14.44 | 00:00:00 | | 2001-01-04 | 1,217,600 | 14.38 | 14.44 | 12.25 | 13.19 | 00:00:00 | | 2001-01-05 | 1,606,100 | 13.00 | 14.25 | 12.75 | 13.63 | 00:00:00 | | 2001-01-08 | 873,700 | 13.63 | 14.50 | 13.31 | 13.56 | 00:00:00 | | 2001-01-09 | 1,285,400 | 13.56 | 14.19 | 13.06 | 14.00 | 00:00:00 | | 2001-01-10 | 837,000 | 13.88 | 14.75 | 13.75 | 14.38 | 00:00:00 | | 2001-01-11 | 519,700 | 14.81 | 14.81 | 14.00 | 14.13 | 00:00:00 | | 2001-01-12 | 503,300 | 14.06 | 14.06 | 13.50 | 13.63 | 00:00:00 | | 2001-01-16 | 768,200 | 13.31 | 13.44 | 12.81 | 13.25 | 00:00:00 | | 2001-01-17 | 871,400 | 13.13 | 13.19 | 12.25 | 12.56 | 00:00:00 | | 2001-01-18 | 800,900 | 12.75 | 12.75 | 11.94 | 12.19 | 00:00:00 | | 2001-01-19 | 2,032,700 | 11.81 | 12.00 | 10.88 | 11.00 | 00:00:00 | | 2001-01-22 | 1,466,400 | 11.44 | 12.31 | 11.13 | 12.25 | 00:00:00 | | 2001-01-23 | 841,100 | 12.06 | 12.94 | 12.06 | 12.69 | 00:00:00 | | 2001-01-24 | 660,900 | 12.69 | 12.94 | 12.38 | 12.50 | 00:00:00 | | 2001-01-25 | 483,500 | 12.75 | 12.88 | 12.25 | 12.63 | 00:00:00 | | 2001-01-26 | 573,000 | 12.50 | 12.81 | 12.31 | 12.50 | 00:00:00 | | 2001-01-29 | 330,700 | 12.90 | 12.90 | 12.45 | 12.80 | 00:00:00 | | 2001-01-30 | 667,600 | 12.40 | 12.68 | 12.35 | 12.51 | 00:00:00 | | 2001-01-31 | 784,400 | 12.51 | 12.81 | 11.89 | 11.95 | 00:00:00 | | 2001-02-01 | 698,200 | 11.95 | 12.45 | 11.95 | 11.99 | 00:00:00 | | 2001-02-02 | 841,900 | 11.99 | 12.62 | 11.99 | 12.30 | 00:00:00 | | 2001-02-05 | 786,200 | 12.60 | 13.12 | 12.31 | 12.79 | 00:00:00 | | 2001-02-06 | 1,080,400 | 12.30 | 12.74 | 12.05 | 12.25 | 00:00:00 | | 2001-02-07 | 2,915,600 | 12.75 | 13.25 | 12.35 | 12.58 | 00:00:00 | | 2001-02-08 | 1,302,500 | 13.00 | 13.13 | 12.71 | 12.80 | 00:00:00 | | 2001-02-09 | 560,400 | 12.80 | 12.95 | 12.27 | 12.36 | 00:00:00 | | 2001-02-12 | 1,362,700 | 12.36 | 13.49 | 12.36 | 13.45 | 00:00:00 | | 2001-02-13 | 770,900 | 13.18 | 13.50 | 13.00 | 13.09 | 00:00:00 | | 2001-02-14 | 1,472,800 | 13.45 | 13.99 | 13.11 | 13.45 | 00:00:00 | | 2001-02-15 | 657,300 | 13.74 | 13.75 | 13.42 | 13.60 | 00:00:00 | | 2001-02-16 | 556,200 | 13.70 | 13.74 | 13.30 | 13.33 | 00:00:00 | | 2001-02-20 | 724,800 | 13.30 | 13.60 | 13.10 | 13.19 | 00:00:00 | | 2001-02-21 | 773,500 | 13.25 | 13.55 | 13.00 | 13.12 | 00:00:00 | | 2001-02-22 | 739,500 | 13.50 | 13.50 | 12.80 | 13.10 | 00:00:00 | | 2001-02-23 | 1,737,900 | 12.80 | 13.00 | 12.50 | 12.50 | 00:00:00 | | 2001-02-26 | 938,700 | 12.65 | 13.10 | 12.50 | 12.85 | 00:00:00 | | 2001-02-27 | 860,500 | 12.55 | 13.60 | 12.50 | 13.25 | 00:00:00 | | 2001-02-28 | 757,800 | 13.65 | 13.80 | 13.15 | 13.50 | 00:00:00 | | 2001-03-01 | 889,700 | 13.50 | 13.95 | 12.92 | 13.75 | 00:00:00 | | 2001-03-02 | 795,700 | 13.50 | 13.97 | 13.41 | 13.63 | 00:00:00 | | 2001-03-05 | 538,000 | 13.65 | 13.99 | 13.40 | 13.80 | 00:00:00 | | 2001-03-06 | 358,600 | 13.40 | 14.00 | 13.40 | 13.61 | 00:00:00 | | 2001-03-07 | 428,900 | 13.85 | 13.98 | 13.77 | 13.96 | 00:00:00 | | 2001-03-08 | 296,000 | 14.00 | 14.00 | 13.71 | 13.85 | 00:00:00 | | 2001-03-09 | 933,500 | 13.85 | 13.99 | 12.90 | 13.10 | 00:00:00 | | 2001-03-12 | 1,147,600 | 12.65 | 13.25 | 12.59 | 12.59 | 00:00:00 | | 2001-03-13 | 496,900 | 12.50 | 13.05 | 12.45 | 13.00 | 00:00:00 | | 2001-03-14 | 507,800 | 12.75 | 13.03 | 12.26 | 12.81 | 00:00:00 | | 2001-03-15 | 535,500 | 12.71 | 12.98 | 12.47 | 12.97 | 00:00:00 | | 2001-03-16 | 860,300 | 12.70 | 12.80 | 12.37 | 12.50 | 00:00:00 | | 2001-03-19 | 873,700 | 12.40 | 12.50 | 12.00 | 12.30 | 00:00:00 | | 2001-03-20 | 633,100 | 11.85 | 12.45 | 11.85 | 11.93 | 00:00:00 | | 2001-03-21 | 1,396,300 | 11.50 | 11.51 | 11.06 | 11.07 | 00:00:00 | | 2001-03-22 | 1,964,900 | 11.00 | 11.00 | 9.80 | 10.20 | 00:00:00 | | 2001-03-23 | 959,000 | 10.35 | 10.72 | 10.30 | 10.50 | 00:00:00 | | 2001-03-26 | 635,500 | 10.60 | 10.99 | 10.40 | 10.59 | 00:00:00 | | 2001-03-27 | 769,500 | 10.69 | 10.69 | 10.35 | 10.38 | 00:00:00 | | 2001-03-28 | 968,200 | 9.80 | 10.00 | 9.75 | 9.84 | 00:00:00 | | 2001-03-29 | 1,353,400 | 9.85 | 10.40 | 9.75 | 10.27 | 00:00:00 | | 2001-03-30 | 649,000 | 10.37 | 10.72 | 10.01 | 10.48 | 00:00:00 | | 2001-04-02 | 1,560,000 | 10.74 | 10.88 | 9.65 | 9.84 | 00:00:00 | | 2001-04-03 | 1,051,300 | 9.45 | 9.75 | 9.00 | 9.60 | 00:00:00 | | 2001-04-04 | 484,100 | 9.50 | 9.80 | 9.26 | 9.40 | 00:00:00 | | 2001-04-05 | 1,292,000 | 9.50 | 9.91 | 8.40 | 8.58 | 00:00:00 | | 2001-04-06 | 1,325,000 | 9.20 | 9.25 | 8.55 | 8.99 | 00:00:00 | | 2001-04-09 | 993,800 | 9.00 | 9.18 | 8.92 | 9.06 | 00:00:00 | | 2001-04-10 | 1,812,600 | 9.20 | 9.29 | 9.05 | 9.17 | 00:00:00 | | 2001-04-11 | 597,500 | 9.50 | 9.50 | 8.65 | 8.73 | 00:00:00 | | 2001-04-12 | 473,000 | 8.73 | 9.08 | 8.73 | 8.94 | 00:00:00 | | 2001-04-16 | 454,300 | 9.10 | 9.28 | 8.92 | 9.05 | 00:00:00 | | 2001-04-17 | 495,200 | 9.00 | 9.95 | 8.90 | 9.95 | 00:00:00 | | 2001-04-18 | 1,175,300 | 9.25 | 9.65 | 8.93 | 9.10 | 00:00:00 | | 2001-04-19 | 420,200 | 9.00 | 9.28 | 9.00 | 9.00 | 00:00:00 | | 2001-04-20 | 635,900 | 8.70 | 9.05 | 8.38 | 9.05 | 00:00:00 | | 2001-04-23 | 495,000 | 8.95 | 8.98 | 8.60 | 8.71 | 00:00:00 | | 2001-04-24 | 567,700 | 8.95 | 9.19 | 8.90 | 8.95 | 00:00:00 | | 2001-04-25 | 704,900 | 9.05 | 9.45 | 8.95 | 9.44 | 00:00:00 | | 2001-04-26 | 914,500 | 9.54 | 9.95 | 9.50 | 9.50 | 00:00:00 | | 2001-04-27 | 1,380,000 | 10.10 | 10.85 | 9.90 | 10.09 | 00:00:00 | | 2001-04-30 | 2,398,300 | 10.00 | 10.35 | 9.83 | 9.88 | 00:00:00 | | 2001-05-01 | 1,634,700 | 9.70 | 10.11 | 9.67 | 10.05 | 00:00:00 | | 2001-05-02 | 1,651,200 | 10.20 | 10.25 | 9.51 | 9.91 | 00:00:00 | | 2001-05-03 | 409,800 | 9.90 | 9.90 | 9.52 | 9.60 | 00:00:00 | | 2001-05-04 | 920,200 | 9.61 | 9.61 | 9.21 | 9.31 | 00:00:00 | | 2001-05-07 | 2,012,600 | 9.39 | 9.48 | 8.98 | 9.02 | 00:00:00 | | 2001-05-08 | 1,452,900 | 9.02 | 9.40 | 9.00 | 9.40 | 00:00:00 | | 2001-05-09 | 1,371,800 | 9.45 | 9.70 | 9.45 | 9.70 | 00:00:00 | | 2001-05-10 | 596,000 | 9.60 | 9.60 | 9.02 | 9.28 | 00:00:00 | | 2001-05-11 | 440,800 | 9.38 | 9.48 | 9.15 | 9.29 | 00:00:00 | | 2001-05-14 | 238,400 | 9.39 | 9.39 | 9.18 | 9.34 | 00:00:00 | | 2001-05-15 | 347,800 | 9.33 | 9.58 | 9.15 | 9.58 | 00:00:00 | | 2001-05-16 | 571,500 | 9.48 | 9.75 | 9.40 | 9.58 | 00:00:00 | | 2001-05-17 | 549,700 | 9.48 | 9.55 | 9.19 | 9.45 | 00:00:00 | | 2001-05-18 | 376,400 | 9.40 | 9.53 | 9.28 | 9.42 | 00:00:00 | | 2001-05-21 | 630,200 | 9.50 | 9.60 | 9.39 | 9.52 | 00:00:00 | | 2001-05-22 | 987,700 | 9.50 | 9.64 | 9.50 | 9.59 | 00:00:00 | | 2001-05-23 | 800,200 | 9.56 | 9.60 | 9.25 | 9.26 | 00:00:00 | | 2001-05-24 | 1,014,500 | 9.16 | 9.74 | 9.16 | 9.72 | 00:00:00 | | 2001-05-25 | 355,800 | 9.65 | 9.68 | 9.35 | 9.35 | 00:00:00 | | 2001-05-29 | 471,500 | 9.45 | 9.57 | 9.35 | 9.41 | 00:00:00 | | 2001-05-30 | 452,700 | 9.32 | 9.55 | 9.25 | 9.40 | 00:00:00 | | 2001-05-31 | 672,100 | 9.40 | 9.67 | 9.39 | 9.55 | 00:00:00 | | 2001-06-01 | 961,600 | 9.46 | 9.69 | 9.32 | 9.61 | 00:00:00 | | 2001-06-04 | 839,400 | 9.55 | 10.06 | 9.55 | 9.90 | 00:00:00 | | 2001-06-05 | 1,206,800 | 10.00 | 10.80 | 10.00 | 10.71 | 00:00:00 | | 2001-06-06 | 597,900 | 10.70 | 10.70 | 10.25 | 10.47 | 00:00:00 | | 2001-06-07 | 1,724,100 | 10.70 | 10.90 | 10.10 | 10.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
