|
 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 | | 2018-02-26 | 775,618 | 271.78 | 275.27 | 269.08 | 274.58 | 00:00:00 | | 2018-02-27 | 1,012,000 | 274.62 | 280.61 | 272.25 | 276.92 | 00:00:00 | | 2018-02-28 | 1,002,400 | 277.00 | 278.00 | 271.82 | 271.82 | 00:00:00 | | 2018-03-01 | 888,633 | 271.63 | 275.34 | 266.94 | 269.72 | 00:00:00 | | 2018-03-02 | 792,987 | 268.64 | 271.67 | 267.26 | 269.80 | 00:00:00 | | 2018-03-05 | 688,987 | 268.24 | 271.02 | 265.82 | 270.59 | 00:00:00 | | 2018-03-06 | 768,166 | 270.58 | 273.47 | 267.60 | 273.11 | 00:00:00 | | 2018-03-07 | 765,508 | 271.29 | 273.81 | 269.95 | 273.29 | 00:00:00 | | 2018-03-08 | 1,606,775 | 269.05 | 273.00 | 265.03 | 269.52 | 00:00:00 | | 2018-03-09 | 998,772 | 270.38 | 275.66 | 267.01 | 272.50 | 00:00:00 | | 2018-03-12 | 967,984 | 271.09 | 272.49 | 266.92 | 268.21 | 00:00:00 | | 2018-03-13 | 877,361 | 270.25 | 270.88 | 268.04 | 269.98 | 00:00:00 | | 2018-03-14 | 735,864 | 270.18 | 271.91 | 269.06 | 270.50 | 00:00:00 | | 2018-03-15 | 803,089 | 271.22 | 273.05 | 269.66 | 271.09 | 00:00:00 | | 2018-03-16 | 2,093,363 | 271.66 | 273.94 | 270.93 | 272.73 | 00:00:00 | | 2018-03-19 | 921,158 | 272.42 | 274.09 | 268.48 | 269.98 | 00:00:00 | | 2018-03-20 | 1,044,155 | 270.64 | 275.92 | 268.98 | 273.60 | 00:00:00 | | 2018-03-21 | 1,104,119 | 273.84 | 275.28 | 270.49 | 270.81 | 00:00:00 | | 2018-03-22 | 924,148 | 270.00 | 270.00 | 265.55 | 265.72 | 00:00:00 | | 2018-03-23 | 744,866 | 265.50 | 267.75 | 261.35 | 261.60 | 00:00:00 | | 2018-03-26 | 916,584 | 263.04 | 268.45 | 262.64 | 268.10 | 00:00:00 | | 2018-03-27 | 908,566 | 269.50 | 271.67 | 266.04 | 267.65 | 00:00:00 | | 2018-03-28 | 925,843 | 267.79 | 269.11 | 264.98 | 267.55 | 00:00:00 | | 2018-03-29 | 1,176,243 | 268.50 | 271.45 | 263.03 | 268.83 | 00:00:00 | | 2018-04-02 | 3,364,848 | 282.06 | 290.53 | 277.00 | 280.70 | 00:00:00 | | 2018-04-03 | 1,342,711 | 281.07 | 285.13 | 279.75 | 282.47 | 00:00:00 | | 2018-04-04 | 1,096,042 | 280.52 | 287.95 | 279.40 | 286.99 | 00:00:00 | | 2018-04-05 | 746,195 | 287.00 | 288.63 | 284.01 | 287.29 | 00:00:00 | | 2018-04-06 | 697,914 | 286.96 | 287.37 | 279.85 | 283.73 | 00:00:00 | | 2018-04-09 | 696,018 | 284.99 | 287.50 | 284.24 | 285.00 | 00:00:00 | | 2018-04-10 | 456,891 | 287.85 | 288.64 | 284.67 | 286.84 | 00:00:00 | | 2018-04-11 | 559,766 | 285.02 | 286.35 | 281.39 | 282.28 | 00:00:00 | | 2018-04-12 | 589,772 | 283.60 | 286.68 | 282.09 | 285.56 | 00:00:00 | | 2018-04-13 | 411,336 | 287.18 | 288.95 | 286.25 | 287.62 | 00:00:00 | | 2018-04-16 | 979,466 | 290.00 | 291.93 | 288.98 | 289.95 | 00:00:00 | | 2018-04-17 | 1,190,490 | 294.38 | 297.40 | 293.27 | 296.29 | 00:00:00 | | 2018-04-18 | 831,416 | 297.25 | 299.67 | 296.05 | 298.30 | 00:00:00 | | 2018-04-19 | 451,501 | 297.60 | 298.51 | 293.59 | 295.00 | 00:00:00 | | 2018-04-20 | 675,316 | 295.54 | 296.54 | 292.60 | 294.12 | 00:00:00 | | 2018-04-23 | 458,375 | 294.33 | 296.62 | 293.02 | 294.50 | 00:00:00 | | 2018-04-24 | 457,660 | 294.51 | 298.24 | 291.94 | 293.95 | 00:00:00 | | 2018-04-25 | 494,407 | 293.82 | 298.23 | 291.94 | 297.39 | 00:00:00 | | 2018-04-26 | 456,063 | 297.81 | 298.25 | 293.50 | 296.23 | 00:00:00 | | 2018-04-27 | 372,368 | 295.90 | 297.77 | 295.33 | 296.89 | 00:00:00 | | 2018-04-30 | 620,100 | 297.50 | 299.85 | 294.08 | 294.18 | 00:00:00 | | 2018-05-01 | 692,479 | 294.17 | 297.07 | 292.60 | 295.19 | 00:00:00 | | 2018-05-02 | 1,366,563 | 288.00 | 291.51 | 282.77 | 287.67 | 00:00:00 | | 2018-05-03 | 1,113,496 | 286.88 | 288.83 | 280.72 | 286.68 | 00:00:00 | | 2018-05-04 | 806,406 | 285.92 | 288.03 | 282.17 | 287.39 | 00:00:00 | | 2018-05-07 | 900,193 | 288.00 | 288.75 | 283.16 | 283.77 | 00:00:00 | | 2018-05-08 | 949,902 | 286.67 | 287.18 | 277.36 | 278.81 | 00:00:00 | | 2018-05-09 | 1,566,178 | 278.71 | 278.71 | 268.88 | 273.25 | 00:00:00 | | 2018-05-10 | 1,052,718 | 273.41 | 282.31 | 272.41 | 281.90 | 00:00:00 | | 2018-05-11 | 651,488 | 281.90 | 285.37 | 279.08 | 284.72 | 00:00:00 | | 2018-05-14 | 740,709 | 284.95 | 289.77 | 284.31 | 289.63 | 00:00:00 | | 2018-05-15 | 737,902 | 288.72 | 290.94 | 287.82 | 290.41 | 00:00:00 | | 2018-05-16 | 477,242 | 290.50 | 291.36 | 288.74 | 289.82 | 00:00:00 | | 2018-05-17 | 402,347 | 290.44 | 292.26 | 289.54 | 290.92 | 00:00:00 | | 2018-05-18 | 448,300 | 291.59 | 293.25 | 289.76 | 292.87 | 00:00:00 | | 2018-05-21 | 397,743 | 293.70 | 295.38 | 292.51 | 294.64 | 00:00:00 | | 2018-05-22 | 731,640 | 294.66 | 295.20 | 291.66 | 292.39 | 00:00:00 | | 2018-05-23 | 405,317 | 291.79 | 292.58 | 289.09 | 291.89 | 00:00:00 | | 2018-05-24 | 571,994 | 292.25 | 295.09 | 291.37 | 293.69 | 00:00:00 | | 2018-05-25 | 381,528 | 294.00 | 295.97 | 293.78 | 294.41 | 00:00:00 | | 2018-05-29 | 411,812 | 292.79 | 294.07 | 289.11 | 292.36 | 00:00:00 | | 2018-05-30 | 416,255 | 292.91 | 297.74 | 292.00 | 296.38 | 00:00:00 | | 2018-05-31 | 892,125 | 295.16 | 295.16 | 290.11 | 290.98 | 00:00:00 | | 2018-06-01 | 515,279 | 292.25 | 292.70 | 287.62 | 289.68 | 00:00:00 | | 2018-06-04 | 383,809 | 290.65 | 294.39 | 290.00 | 294.14 | 00:00:00 | | 2018-06-05 | 397,531 | 294.39 | 295.89 | 292.26 | 293.94 | 00:00:00 | | 2018-06-06 | 483,502 | 293.76 | 296.21 | 292.42 | 295.33 | 00:00:00 | | 2018-06-07 | 373,371 | 296.63 | 297.95 | 295.11 | 296.40 | 00:00:00 | | 2018-06-08 | 304,069 | 296.55 | 298.05 | 295.25 | 297.89 | 00:00:00 | | 2018-06-11 | 384,449 | 298.46 | 301.81 | 297.14 | 301.49 | 00:00:00 | | 2018-06-12 | 834,346 | 301.50 | 306.32 | 299.06 | 305.91 | 00:00:00 | | 2018-06-13 | 740,222 | 308.20 | 309.19 | 305.12 | 306.41 | 00:00:00 | | 2018-06-14 | 456,751 | 305.84 | 308.30 | 303.23 | 304.43 | 00:00:00 | | 2018-06-15 | 721,548 | 304.45 | 307.72 | 301.99 | 306.95 | 00:00:00 | | 2018-06-18 | 482,938 | 306.44 | 309.10 | 303.39 | 305.10 | 00:00:00 | | 2018-06-19 | 582,463 | 302.94 | 304.11 | 298.74 | 299.81 | 00:00:00 | | 2018-06-20 | 443,120 | 300.19 | 301.50 | 299.28 | 300.25 | 00:00:00 | | 2018-06-21 | 804,944 | 300.45 | 300.78 | 295.82 | 298.67 | 00:00:00 | | 2018-06-22 | 603,063 | 298.77 | 301.00 | 296.52 | 299.98 | 00:00:00 | | 2018-06-25 | 628,400 | 301.43 | 302.50 | 297.23 | 299.83 | 00:00:00 | | 2018-06-26 | 902,897 | 299.82 | 300.46 | 296.63 | 296.79 | 00:00:00 | | 2018-06-27 | 453,005 | 296.20 | 301.11 | 295.00 | 298.79 | 00:00:00 | | 2018-06-28 | 562,587 | 296.80 | 297.56 | 293.03 | 296.99 | 00:00:00 | | 2018-06-29 | 486,463 | 296.72 | 301.74 | 296.30 | 297.63 | 00:00:00 | | 2018-07-02 | 366,365 | 296.89 | 299.63 | 293.58 | 298.80 | 00:00:00 | | 2018-07-03 | 344,787 | 300.00 | 302.21 | 298.26 | 300.85 | 00:00:00 | | 2018-07-05 | 473,811 | 302.10 | 306.51 | 300.07 | 306.16 | 00:00:00 | | 2018-07-06 | 645,934 | 307.01 | 309.51 | 306.69 | 309.02 | 00:00:00 | | 2018-07-09 | 542,182 | 309.51 | 313.74 | 309.51 | 313.07 | 00:00:00 | | 2018-07-10 | 255,219 | 314.01 | 315.00 | 313.59 | 314.30 | 00:00:00 | | 2018-07-11 | 675,292 | 312.43 | 318.40 | 311.34 | 315.93 | 00:00:00 | | 2018-07-12 | 603,488 | 318.35 | 319.44 | 314.38 | 315.71 | 00:00:00 | | 2018-07-13 | 462,192 | 315.73 | 318.43 | 315.25 | 317.12 | 00:00:00 | | 2018-07-16 | 520,506 | 316.64 | 317.73 | 313.38 | 315.68 | 00:00:00 | | 2018-07-17 | 691,007 | 312.56 | 314.36 | 307.85 | 313.89 | 00:00:00 | | 2018-07-18 | 408,815 | 314.09 | 318.67 | 313.99 | 317.01 | 00:00:00 | | 2018-07-19 | 456,106 | 317.50 | 319.91 | 316.21 | 318.40 | 00:00:00 | | 2018-07-20 | 458,708 | 316.85 | 319.25 | 316.75 | 317.81 | 00:00:00 | | 2018-07-23 | 605,347 | 318.53 | 321.27 | 317.37 | 317.86 | 00:00:00 | | 2018-07-24 | 658,972 | 318.55 | 320.04 | 313.92 | 314.96 | 00:00:00 | | 2018-07-25 | 710,621 | 315.78 | 316.92 | 313.37 | 316.57 | 00:00:00 | | 2018-07-26 | 755,368 | 317.80 | 319.92 | 316.88 | 319.11 | 00:00:00 | | 2018-07-27 | 579,700 | 320.32 | 320.49 | 314.72 | 315.10 | 00:00:00 | | 2018-07-30 | 700,453 | 314.50 | 316.47 | 311.93 | 313.00 | 00:00:00 | | 2018-07-31 | 845,914 | 314.07 | 316.98 | 313.75 | 314.18 | 00:00:00 | | 2018-08-01 | 1,281,563 | 314.63 | 327.44 | 314.49 | 318.14 | 00:00:00 | | 2018-08-02 | 650,284 | 318.60 | 322.67 | 318.60 | 321.70 | 00:00:00 | | 2018-08-03 | 453,839 | 322.55 | 324.94 | 320.51 | 324.11 | 00:00:00 | | 2018-08-06 | 414,758 | 323.96 | 325.16 | 322.16 | 323.09 | 00:00:00 | | 2018-08-07 | 474,796 | 322.69 | 323.21 | 320.61 | 321.79 | 00:00:00 | | 2018-08-08 | 393,685 | 322.69 | 326.43 | 322.69 | 324.22 | 00:00:00 | | 2018-08-09 | 341,730 | 324.14 | 327.50 | 322.90 | 323.71 | 00:00:00 | | 2018-08-10 | 380,645 | 322.14 | 325.54 | 322.14 | 325.04 | 00:00:00 | | 2018-08-13 | 306,357 | 325.53 | 326.33 | 323.29 | 324.07 | 00:00:00 | | 2018-08-14 | 422,995 | 324.29 | 330.96 | 324.29 | 329.34 | 00:00:00 | | 2018-08-15 | 381,827 | 328.70 | 329.17 | 325.52 | 326.10 | 00:00:00 | | 2018-08-16 | 410,675 | 326.95 | 331.09 | 326.35 | 330.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
