|
 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 | | 2015-10-01 | 1,131,800 | 178.77 | 180.55 | 175.97 | 180.07 | 00:00:00 | | 2015-10-02 | 604,000 | 178.43 | 183.58 | 176.50 | 183.51 | 00:00:00 | | 2015-10-06 | 1,332,100 | 183.54 | 183.86 | 178.61 | 178.90 | 00:00:00 | | 2015-10-07 | 851,700 | 179.46 | 181.05 | 178.28 | 180.92 | 00:00:00 | | 2015-10-13 | 1,243,300 | 180.53 | 185.99 | 180.53 | 184.45 | 00:00:00 | | 2015-10-14 | 716,300 | 184.60 | 185.69 | 181.30 | 182.52 | 00:00:00 | | 2015-10-15 | 1,081,800 | 181.13 | 183.37 | 180.20 | 183.25 | 00:00:00 | | 2015-10-16 | 1,104,200 | 184.00 | 185.08 | 182.83 | 184.20 | 00:00:00 | | 2015-10-19 | 1,054,000 | 183.90 | 186.80 | 183.90 | 186.67 | 00:00:00 | | 2015-10-20 | 845,100 | 186.82 | 187.45 | 184.98 | 185.92 | 00:00:00 | | 2015-10-21 | 2,951,700 | 186.58 | 186.85 | 170.75 | 177.15 | 00:00:00 | | 2015-10-26 | 1,672,100 | 168.41 | 170.92 | 167.55 | 170.24 | 00:00:00 | | 2015-11-02 | 739,000 | 179.95 | 181.87 | 178.21 | 180.64 | 00:00:00 | | 2015-11-09 | 671,300 | 176.70 | 178.08 | 175.76 | 177.65 | 00:00:00 | | 2015-11-10 | 1,633,800 | 177.72 | 178.37 | 175.73 | 176.44 | 00:00:00 | | 2015-11-11 | 1,184,900 | 177.45 | 178.14 | 170.61 | 171.10 | 00:00:00 | | 2015-11-16 | 747,600 | 167.48 | 169.95 | 166.99 | 169.04 | 00:00:00 | | 2015-11-17 | 994,000 | 168.70 | 171.74 | 168.57 | 169.52 | 00:00:00 | | 2015-11-24 | 774,700 | 166.91 | 168.77 | 166.44 | 168.41 | 00:00:00 | | 2015-11-25 | 678,200 | 168.80 | 169.52 | 168.02 | 168.39 | 00:00:00 | | 2015-12-15 | 857,700 | 174.93 | 176.96 | 174.48 | 175.66 | 00:00:00 | | 2015-12-22 | 585,100 | 177.04 | 177.37 | 174.22 | 176.10 | 00:00:00 | | 2015-12-29 | 743,700 | 178.00 | 180.13 | 177.81 | 179.11 | 00:00:00 | | 2015-12-30 | 412,900 | 179.53 | 179.62 | 177.51 | 179.00 | 00:00:00 | | 2016-01-11 | 1,522,200 | 173.08 | 173.42 | 166.71 | 169.01 | 00:00:00 | | 2016-01-14 | 1,383,900 | 163.89 | 167.75 | 162.77 | 167.23 | 00:00:00 | | 2016-01-15 | 1,615,300 | 166.34 | 166.50 | 160.47 | 162.16 | 00:00:00 | | 2016-01-28 | 791,900 | 161.31 | 162.70 | 158.81 | 159.79 | 00:00:00 | | 2016-01-29 | 1,199,900 | 160.62 | 163.45 | 158.12 | 162.79 | 00:00:00 | | 2016-02-02 | 899,700 | 166.13 | 167.59 | 164.26 | 166.87 | 00:00:00 | | 2016-02-03 | 812,300 | 167.54 | 167.98 | 164.75 | 166.78 | 00:00:00 | | 2016-02-04 | 1,032,900 | 166.56 | 169.87 | 164.87 | 168.65 | 00:00:00 | | 2016-02-08 | 1,446,300 | 164.13 | 164.73 | 156.04 | 156.96 | 00:00:00 | | 2016-02-09 | 1,241,100 | 157.04 | 161.30 | 155.24 | 159.53 | 00:00:00 | | 2016-02-10 | 1,703,000 | 161.17 | 165.52 | 160.75 | 161.07 | 00:00:00 | | 2016-02-11 | 1,031,600 | 158.91 | 160.92 | 157.01 | 158.02 | 00:00:00 | | 2016-02-12 | 690,900 | 158.34 | 160.47 | 157.41 | 160.37 | 00:00:00 | | 2016-02-16 | 1,016,000 | 161.00 | 166.74 | 160.55 | 166.64 | 00:00:00 | | 2016-02-17 | 1,166,400 | 167.33 | 169.59 | 166.00 | 168.31 | 00:00:00 | | 2016-02-18 | 1,475,600 | 168.00 | 169.00 | 166.61 | 167.75 | 00:00:00 | | 2016-02-19 | 900,200 | 167.80 | 168.22 | 164.47 | 165.34 | 00:00:00 | | 2016-02-25 | 886,500 | 171.79 | 176.74 | 171.64 | 176.60 | 00:00:00 | | 2016-02-26 | 1,276,200 | 176.81 | 181.65 | 176.60 | 178.71 | 00:00:00 | | 2016-03-07 | 846,100 | 182.00 | 184.58 | 181.93 | 184.25 | 00:00:00 | | 2016-03-08 | 401,000 | 183.83 | 184.16 | 182.01 | 182.52 | 00:00:00 | | 2016-03-09 | 1,363,300 | 182.99 | 185.62 | 182.79 | 184.43 | 00:00:00 | | 2016-03-14 | 589,800 | 187.00 | 187.50 | 185.14 | 186.33 | 00:00:00 | | 2016-03-17 | 743,300 | 182.93 | 182.94 | 179.30 | 182.54 | 00:00:00 | | 2016-03-18 | 882,300 | 182.00 | 185.95 | 180.52 | 184.60 | 00:00:00 | | 2016-03-21 | 374,400 | 184.26 | 184.99 | 182.74 | 183.73 | 00:00:00 | | 2016-03-22 | 422,700 | 183.40 | 185.46 | 181.75 | 184.36 | 00:00:00 | | 2016-03-23 | 465,200 | 184.76 | 184.76 | 182.51 | 183.59 | 00:00:00 | | 2016-03-28 | 507,800 | 184.07 | 184.96 | 182.82 | 182.93 | 00:00:00 | | 2016-03-31 | 863,200 | 184.52 | 185.75 | 182.48 | 182.95 | 00:00:00 | | 2016-04-01 | 685,300 | 182.77 | 185.01 | 181.50 | 184.74 | 00:00:00 | | 2016-04-04 | 790,600 | 185.00 | 187.80 | 184.21 | 185.47 | 00:00:00 | | 2016-04-05 | 1,680,200 | 182.84 | 183.26 | 178.38 | 181.03 | 00:00:00 | | 2016-04-06 | 849,300 | 180.60 | 181.95 | 179.81 | 180.35 | 00:00:00 | | 2016-04-11 | 1,302,500 | 171.05 | 171.90 | 167.32 | 167.46 | 00:00:00 | | 2016-04-12 | 974,000 | 167.71 | 170.65 | 167.70 | 170.41 | 00:00:00 | | 2016-04-13 | 1,197,800 | 170.70 | 172.11 | 168.69 | 169.96 | 00:00:00 | | 2016-04-14 | 666,900 | 169.74 | 170.61 | 168.03 | 168.24 | 00:00:00 | | 2016-04-15 | 868,500 | 168.05 | 170.23 | 166.70 | 169.87 | 00:00:00 | | 2016-04-18 | 778,500 | 169.89 | 172.28 | 168.87 | 171.72 | 00:00:00 | | 2016-04-28 | 423,800 | 177.69 | 179.40 | 176.88 | 177.87 | 00:00:00 | | 2016-04-29 | 605,900 | 177.34 | 178.17 | 175.05 | 177.07 | 00:00:00 | | 2016-05-02 | 529,000 | 178.00 | 178.79 | 177.32 | 177.61 | 00:00:00 | | 2016-05-05 | 1,098,000 | 175.29 | 176.39 | 173.99 | 174.11 | 00:00:00 | | 2016-05-06 | 1,275,200 | 173.00 | 174.44 | 169.62 | 170.68 | 00:00:00 | | 2016-05-09 | 723,500 | 171.39 | 173.91 | 170.50 | 171.28 | 00:00:00 | | 2016-05-10 | 584,000 | 171.59 | 174.22 | 171.31 | 173.54 | 00:00:00 | | 2016-05-11 | 505,700 | 173.97 | 174.99 | 169.71 | 170.06 | 00:00:00 | | 2016-05-24 | 1,227,100 | 170.21 | 171.81 | 169.55 | 170.78 | 00:00:00 | | 2016-05-25 | 1,773,800 | 170.63 | 175.14 | 170.03 | 174.70 | 00:00:00 | | 2016-05-26 | 1,017,200 | 174.67 | 174.82 | 172.98 | 174.25 | 00:00:00 | | 2016-05-27 | 572,300 | 174.08 | 174.98 | 172.50 | 173.74 | 00:00:00 | | 2016-05-31 | 1,193,700 | 174.50 | 174.86 | 171.38 | 172.51 | 00:00:00 | | 2016-06-01 | 1,015,900 | 172.27 | 177.82 | 171.53 | 177.40 | 00:00:00 | | 2016-06-02 | 3,463,600 | 177.81 | 187.40 | 175.27 | 187.36 | 00:00:00 | | 2016-06-03 | 1,094,100 | 186.90 | 186.99 | 184.28 | 186.20 | 00:00:00 | | 2016-06-07 | 880,700 | 189.50 | 189.90 | 187.80 | 188.40 | 00:00:00 | | 2016-06-10 | 323,700 | 188.00 | 188.50 | 185.98 | 186.76 | 00:00:00 | | 2016-06-20 | 1,927,800 | 188.71 | 191.65 | 188.00 | 189.90 | 00:00:00 | | 2016-06-21 | 1,236,400 | 190.73 | 190.76 | 188.68 | 190.07 | 00:00:00 | | 2016-06-22 | 1,231,700 | 189.72 | 191.00 | 187.33 | 187.67 | 00:00:00 | | 2016-06-28 | 2,650,500 | 179.34 | 182.97 | 179.03 | 182.95 | 00:00:00 | | 2016-06-29 | 2,120,600 | 183.87 | 184.92 | 183.04 | 183.65 | 00:00:00 | | 2016-07-05 | 1,378,900 | 173.68 | 177.66 | 172.47 | 177.21 | 00:00:00 | | 2016-07-12 | 3,666,700 | 155.35 | 155.52 | 151.30 | 154.71 | 00:00:00 | | 2016-07-13 | 3,017,200 | 155.00 | 163.00 | 153.80 | 161.30 | 00:00:00 | | 2016-07-18 | 1,838,800 | 160.19 | 160.85 | 156.59 | 159.64 | 00:00:00 | | 2016-07-19 | 8,660,000 | 158.90 | 160.32 | 150.00 | 153.38 | 00:00:00 | | 2016-07-20 | 3,830,400 | 154.41 | 160.20 | 152.81 | 158.41 | 00:00:00 | | 2016-07-21 | 10,358,200 | 153.75 | 174.77 | 153.58 | 171.53 | 00:00:00 | | 2016-07-22 | 5,451,300 | 171.34 | 178.20 | 171.34 | 176.05 | 00:00:00 | | 2016-07-25 | 1,680,900 | 175.68 | 176.06 | 172.47 | 173.01 | 00:00:00 | | 2016-08-12 | 1,246,100 | 178.93 | 183.49 | 178.53 | 180.86 | 00:00:00 | | 2016-08-16 | 601,200 | 179.42 | 180.79 | 177.62 | 179.63 | 00:00:00 | | 2016-08-17 | 856,500 | 180.34 | 180.40 | 178.12 | 178.88 | 00:00:00 | | 2016-08-18 | 907,500 | 178.47 | 180.07 | 178.47 | 179.48 | 00:00:00 | | 2016-08-19 | 420,000 | 178.96 | 179.85 | 177.91 | 178.00 | 00:00:00 | | 2016-08-22 | 610,100 | 178.56 | 180.97 | 178.47 | 180.42 | 00:00:00 | | 2016-08-23 | 553,500 | 180.75 | 180.88 | 179.32 | 179.86 | 00:00:00 | | 2016-08-24 | 492,900 | 180.00 | 180.75 | 178.64 | 179.31 | 00:00:00 | | 2016-08-25 | 531,600 | 178.44 | 179.79 | 176.88 | 177.29 | 00:00:00 | | 2016-08-26 | 526,000 | 177.59 | 177.86 | 175.66 | 177.38 | 00:00:00 | | 2016-09-02 | 467,400 | 177.14 | 178.07 | 176.03 | 177.33 | 00:00:00 | | 2016-09-15 | 401,200 | 174.39 | 176.55 | 174.27 | 174.78 | 00:00:00 | | 2016-09-16 | 2,006,500 | 174.35 | 177.56 | 173.53 | 174.62 | 00:00:00 | | 2016-09-26 | 462,900 | 175.43 | 176.85 | 174.92 | 175.31 | 00:00:00 | | 2016-09-29 | 367,400 | 176.41 | 176.98 | 174.95 | 175.82 | 00:00:00 | | 2016-09-30 | 805,900 | 176.29 | 177.45 | 175.63 | 176.89 | 00:00:00 | | 2016-10-03 | 895,700 | 176.89 | 177.44 | 174.86 | 176.63 | 00:00:00 | | 2016-10-04 | 963,200 | 177.01 | 177.51 | 175.78 | 177.22 | 00:00:00 | | 2016-10-10 | 1,226,800 | 177.79 | 178.71 | 177.43 | 178.51 | 00:00:00 | | 2016-10-13 | 1,635,300 | 168.02 | 170.46 | 166.01 | 169.48 | 00:00:00 | | 2016-10-14 | 1,446,500 | 170.21 | 172.87 | 169.88 | 170.82 | 00:00:00 | | 2016-10-17 | 525,300 | 170.45 | 171.51 | 169.44 | 169.89 | 00:00:00 | | 2016-10-20 | 756,400 | 174.26 | 174.97 | 173.25 | 174.55 | 00:00:00 | | 2016-10-21 | 1,314,300 | 173.06 | 177.37 | 173.06 | 175.88 | 00:00:00 | | 2016-10-26 | 559,500 | 174.89 | 175.49 | 174.13 | 174.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
