|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 1,724,100 | 10.70 | 10.90 | 10.10 | 10.20 | 00:00:00 | 2001-06-08 | 867,700 | 10.20 | 10.61 | 10.20 | 10.26 | 00:00:00 | 2001-06-11 | 649,600 | 10.21 | 10.22 | 9.95 | 9.99 | 00:00:00 | 2001-06-12 | 952,200 | 9.75 | 10.15 | 9.75 | 9.86 | 00:00:00 | 2001-06-13 | 639,300 | 9.96 | 10.29 | 9.94 | 10.05 | 00:00:00 | 2001-06-14 | 1,864,500 | 10.15 | 10.25 | 9.95 | 9.95 | 00:00:00 | 2001-06-15 | 554,200 | 10.00 | 10.25 | 9.96 | 10.15 | 00:00:00 | 2001-06-18 | 327,000 | 10.15 | 10.20 | 10.00 | 10.00 | 00:00:00 | 2001-06-19 | 392,800 | 9.97 | 10.05 | 9.77 | 9.79 | 00:00:00 | 2001-06-20 | 492,300 | 9.75 | 10.10 | 9.60 | 10.09 | 00:00:00 | 2001-06-21 | 402,200 | 10.00 | 10.36 | 9.96 | 10.24 | 00:00:00 | 2001-06-22 | 760,500 | 10.24 | 10.26 | 9.40 | 9.85 | 00:00:00 | 2001-06-25 | 773,800 | 9.85 | 9.90 | 9.60 | 9.70 | 00:00:00 | 2001-06-26 | 692,900 | 9.80 | 10.06 | 9.64 | 10.04 | 00:00:00 | 2001-06-27 | 446,600 | 9.94 | 10.22 | 9.80 | 10.01 | 00:00:00 | 2001-06-28 | 758,000 | 10.30 | 10.54 | 10.25 | 10.54 | 00:00:00 | 2001-06-29 | 1,870,800 | 10.44 | 10.69 | 9.85 | 9.85 | 00:00:00 | 2001-07-02 | 467,200 | 10.00 | 10.25 | 9.90 | 10.17 | 00:00:00 | 2001-07-03 | 386,000 | 10.17 | 10.17 | 9.97 | 9.97 | 00:00:00 | 2001-07-05 | 650,800 | 9.95 | 9.95 | 9.56 | 9.72 | 00:00:00 | 2001-07-06 | 379,900 | 9.82 | 10.00 | 9.60 | 9.71 | 00:00:00 | 2001-07-09 | 535,100 | 9.71 | 9.85 | 9.51 | 9.66 | 00:00:00 | 2001-07-10 | 519,600 | 9.51 | 9.64 | 9.39 | 9.41 | 00:00:00 | 2001-07-11 | 1,053,900 | 9.35 | 9.81 | 9.18 | 9.50 | 00:00:00 | 2001-07-12 | 594,800 | 9.40 | 10.00 | 9.40 | 9.85 | 00:00:00 | 2001-07-13 | 2,658,000 | 9.85 | 10.20 | 9.85 | 10.00 | 00:00:00 | 2001-07-16 | 346,500 | 9.95 | 10.00 | 9.70 | 9.70 | 00:00:00 | 2001-07-17 | 1,164,600 | 9.99 | 10.14 | 9.90 | 9.98 | 00:00:00 | 2001-07-18 | 968,000 | 9.90 | 10.06 | 9.90 | 10.05 | 00:00:00 | 2001-07-19 | 904,400 | 10.10 | 10.30 | 10.00 | 10.15 | 00:00:00 | 2001-07-20 | 563,800 | 10.05 | 10.25 | 9.94 | 10.00 | 00:00:00 | 2001-07-23 | 791,000 | 10.45 | 10.45 | 10.05 | 10.06 | 00:00:00 | 2001-07-24 | 417,200 | 10.00 | 10.06 | 9.55 | 9.69 | 00:00:00 | 2001-07-25 | 264,400 | 9.70 | 9.70 | 9.55 | 9.69 | 00:00:00 | 2001-07-26 | 1,014,300 | 9.75 | 9.75 | 9.31 | 9.47 | 00:00:00 | 2001-07-27 | 708,700 | 9.40 | 9.63 | 9.25 | 9.30 | 00:00:00 | 2001-07-30 | 1,349,500 | 9.90 | 10.15 | 9.69 | 10.13 | 00:00:00 | 2001-07-31 | 1,863,900 | 10.15 | 11.20 | 10.15 | 11.15 | 00:00:00 | 2001-08-01 | 978,100 | 11.05 | 11.05 | 10.62 | 10.81 | 00:00:00 | 2001-08-02 | 1,364,400 | 10.91 | 10.94 | 10.35 | 10.53 | 00:00:00 | 2001-08-03 | 228,000 | 10.43 | 10.69 | 10.40 | 10.51 | 00:00:00 | 2001-08-06 | 454,800 | 10.50 | 10.80 | 10.43 | 10.45 | 00:00:00 | 2001-08-07 | 1,016,700 | 10.50 | 10.65 | 10.40 | 10.45 | 00:00:00 | 2001-08-08 | 955,100 | 10.37 | 10.64 | 10.23 | 10.45 | 00:00:00 | 2001-08-09 | 723,100 | 10.45 | 10.66 | 10.30 | 10.61 | 00:00:00 | 2001-08-10 | 330,600 | 10.61 | 10.76 | 10.54 | 10.60 | 00:00:00 | 2001-08-13 | 765,500 | 10.95 | 11.17 | 10.85 | 11.07 | 00:00:00 | 2001-08-14 | 527,000 | 11.09 | 11.14 | 11.00 | 11.05 | 00:00:00 | 2001-08-15 | 434,100 | 11.00 | 11.05 | 10.68 | 10.85 | 00:00:00 | 2001-08-16 | 325,100 | 11.15 | 11.15 | 10.64 | 10.94 | 00:00:00 | 2001-08-17 | 666,900 | 10.60 | 10.92 | 10.60 | 10.85 | 00:00:00 | 2001-08-20 | 1,489,400 | 11.25 | 11.90 | 11.15 | 11.89 | 00:00:00 | 2001-08-21 | 1,099,900 | 11.95 | 12.00 | 11.75 | 11.75 | 00:00:00 | 2001-08-22 | 1,751,400 | 11.76 | 12.21 | 11.75 | 12.19 | 00:00:00 | 2001-08-23 | 1,105,500 | 12.20 | 12.42 | 12.04 | 12.08 | 00:00:00 | 2001-08-24 | 766,700 | 12.10 | 12.16 | 11.90 | 12.00 | 00:00:00 | 2001-08-27 | 742,800 | 12.00 | 12.02 | 11.82 | 11.94 | 00:00:00 | 2001-08-28 | 691,100 | 11.95 | 11.99 | 11.77 | 11.95 | 00:00:00 | 2001-08-29 | 590,000 | 12.10 | 12.25 | 11.96 | 12.05 | 00:00:00 | 2001-08-30 | 544,900 | 11.95 | 12.29 | 11.95 | 12.15 | 00:00:00 | 2001-08-31 | 561,000 | 12.15 | 12.20 | 11.67 | 12.00 | 00:00:00 | 2001-09-04 | 807,900 | 11.70 | 12.20 | 11.70 | 12.04 | 00:00:00 | 2001-09-05 | 446,800 | 12.00 | 12.05 | 11.66 | 12.00 | 00:00:00 | 2001-09-06 | 403,200 | 12.05 | 12.05 | 11.65 | 11.90 | 00:00:00 | 2001-09-07 | 682,300 | 11.70 | 11.75 | 11.39 | 11.40 | 00:00:00 | 2001-09-10 | 997,300 | 10.60 | 11.38 | 10.55 | 11.35 | 00:00:00 | 2001-09-17 | 688,700 | 10.90 | 11.43 | 10.75 | 10.90 | 00:00:00 | 2001-09-18 | 545,400 | 10.60 | 10.85 | 10.48 | 10.72 | 00:00:00 | 2001-09-19 | 1,131,500 | 10.70 | 10.95 | 9.97 | 10.00 | 00:00:00 | 2001-09-20 | 898,000 | 10.05 | 10.39 | 9.89 | 9.90 | 00:00:00 | 2001-09-21 | 1,003,000 | 9.40 | 9.99 | 9.25 | 9.50 | 00:00:00 | 2001-09-24 | 995,900 | 10.40 | 10.48 | 10.01 | 10.20 | 00:00:00 | 2001-09-25 | 651,100 | 10.20 | 10.55 | 10.15 | 10.50 | 00:00:00 | 2001-09-26 | 1,908,600 | 10.96 | 11.15 | 10.60 | 10.60 | 00:00:00 | 2001-09-27 | 1,862,800 | 11.00 | 11.90 | 10.60 | 11.90 | 00:00:00 | 2001-09-28 | 1,115,300 | 11.90 | 12.30 | 11.80 | 12.06 | 00:00:00 | 2001-10-01 | 549,600 | 12.06 | 12.20 | 11.50 | 11.50 | 00:00:00 | 2001-10-02 | 605,500 | 11.73 | 11.88 | 11.59 | 11.82 | 00:00:00 | 2001-10-03 | 773,000 | 11.90 | 12.60 | 11.85 | 12.13 | 00:00:00 | 2001-10-04 | 564,700 | 12.15 | 12.20 | 11.77 | 11.79 | 00:00:00 | 2001-10-05 | 300,100 | 11.80 | 11.98 | 11.50 | 11.65 | 00:00:00 | 2001-10-08 | 665,100 | 11.55 | 11.60 | 11.19 | 11.20 | 00:00:00 | 2001-10-09 | 703,500 | 11.40 | 11.53 | 11.00 | 11.02 | 00:00:00 | 2001-10-10 | 659,800 | 10.95 | 11.65 | 10.82 | 11.61 | 00:00:00 | 2001-10-11 | 647,100 | 11.80 | 12.09 | 11.41 | 11.53 | 00:00:00 | 2001-10-12 | 329,900 | 11.41 | 11.70 | 11.27 | 11.63 | 00:00:00 | 2001-10-15 | 746,000 | 11.63 | 11.93 | 11.50 | 11.50 | 00:00:00 | 2001-10-16 | 882,400 | 11.53 | 11.79 | 11.53 | 11.59 | 00:00:00 | 2001-10-17 | 527,700 | 11.90 | 11.90 | 11.32 | 11.50 | 00:00:00 | 2001-10-18 | 317,700 | 11.60 | 11.60 | 11.05 | 11.20 | 00:00:00 | 2001-10-19 | 3,261,800 | 11.20 | 11.20 | 9.95 | 10.22 | 00:00:00 | 2001-10-22 | 899,500 | 10.50 | 11.05 | 10.50 | 10.98 | 00:00:00 | 2001-10-23 | 468,000 | 10.94 | 10.99 | 10.68 | 10.80 | 00:00:00 | 2001-10-24 | 637,500 | 10.79 | 10.90 | 10.70 | 10.70 | 00:00:00 | 2001-10-25 | 416,100 | 10.70 | 11.17 | 10.65 | 11.13 | 00:00:00 | 2001-10-26 | 743,600 | 11.00 | 11.30 | 10.90 | 11.20 | 00:00:00 | 2001-10-29 | 1,351,700 | 11.50 | 11.90 | 11.27 | 11.48 | 00:00:00 | 2001-10-30 | 971,800 | 11.50 | 11.72 | 10.97 | 11.30 | 00:00:00 | 2001-10-31 | 821,900 | 11.55 | 11.60 | 11.26 | 11.55 | 00:00:00 | 2001-11-01 | 805,400 | 11.64 | 11.69 | 11.44 | 11.63 | 00:00:00 | 2001-11-02 | 1,431,500 | 11.75 | 12.20 | 11.55 | 12.05 | 00:00:00 | 2001-11-05 | 1,048,700 | 12.13 | 12.65 | 12.10 | 12.27 | 00:00:00 | 2001-11-06 | 909,500 | 12.27 | 12.72 | 12.26 | 12.54 | 00:00:00 | 2001-11-07 | 1,080,800 | 12.40 | 12.65 | 12.27 | 12.50 | 00:00:00 | 2001-11-08 | 390,700 | 12.50 | 12.50 | 12.25 | 12.27 | 00:00:00 | 2001-11-09 | 997,700 | 12.35 | 12.50 | 12.00 | 12.15 | 00:00:00 | 2001-11-12 | 475,300 | 12.15 | 12.49 | 11.99 | 12.20 | 00:00:00 | 2001-11-13 | 425,600 | 12.25 | 12.43 | 12.15 | 12.22 | 00:00:00 | 2001-11-14 | 924,100 | 12.25 | 12.28 | 11.80 | 12.21 | 00:00:00 | 2001-11-15 | 290,200 | 12.25 | 12.29 | 12.12 | 12.15 | 00:00:00 | 2001-11-16 | 527,200 | 12.20 | 12.20 | 11.70 | 11.75 | 00:00:00 | 2001-11-19 | 436,700 | 11.60 | 12.10 | 11.60 | 12.10 | 00:00:00 | 2001-11-20 | 2,446,800 | 12.00 | 13.05 | 11.85 | 12.88 | 00:00:00 | 2001-11-21 | 766,200 | 12.88 | 12.88 | 12.41 | 12.65 | 00:00:00 | 2001-11-23 | 98,700 | 12.75 | 12.87 | 12.62 | 12.68 | 00:00:00 | 2001-11-26 | 545,200 | 12.45 | 12.80 | 12.25 | 12.75 | 00:00:00 | 2001-11-27 | 240,800 | 12.73 | 12.75 | 12.45 | 12.55 | 00:00:00 | 2001-11-28 | 317,100 | 12.56 | 12.90 | 12.50 | 12.50 | 00:00:00 | 2001-11-29 | 235,600 | 12.74 | 12.74 | 12.35 | 12.58 | 00:00:00 | 2001-11-30 | 339,900 | 12.60 | 12.90 | 12.52 | 12.58 | 00:00:00 | 2001-12-03 | 395,500 | 12.58 | 12.58 | 12.25 | 12.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|