|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 395,500 | 12.58 | 12.58 | 12.25 | 12.53 | 00:00:00 | | 2001-12-04 | 670,900 | 12.35 | 13.00 | 12.35 | 12.89 | 00:00:00 | | 2001-12-05 | 604,400 | 12.89 | 13.20 | 12.78 | 13.06 | 00:00:00 | | 2001-12-06 | 364,700 | 13.08 | 13.08 | 12.70 | 12.70 | 00:00:00 | | 2001-12-07 | 310,400 | 12.80 | 12.93 | 12.30 | 12.30 | 00:00:00 | | 2001-12-10 | 925,000 | 12.30 | 12.51 | 11.79 | 11.89 | 00:00:00 | | 2001-12-11 | 1,051,900 | 11.30 | 11.75 | 11.30 | 11.66 | 00:00:00 | | 2001-12-12 | 1,077,100 | 11.95 | 11.95 | 11.13 | 11.41 | 00:00:00 | | 2001-12-13 | 1,063,500 | 11.41 | 11.99 | 11.32 | 11.94 | 00:00:00 | | 2001-12-14 | 727,500 | 11.90 | 11.94 | 11.31 | 11.50 | 00:00:00 | | 2001-12-17 | 486,400 | 11.60 | 11.70 | 11.40 | 11.69 | 00:00:00 | | 2001-12-18 | 367,900 | 11.70 | 11.98 | 11.60 | 11.98 | 00:00:00 | | 2001-12-19 | 1,402,900 | 11.93 | 12.24 | 11.73 | 11.75 | 00:00:00 | | 2001-12-20 | 611,000 | 11.75 | 11.89 | 11.74 | 11.82 | 00:00:00 | | 2001-12-21 | 821,000 | 11.92 | 11.92 | 11.53 | 11.58 | 00:00:00 | | 2001-12-24 | 346,100 | 11.60 | 11.70 | 11.48 | 11.65 | 00:00:00 | | 2001-12-26 | 279,800 | 11.66 | 11.80 | 11.51 | 11.54 | 00:00:00 | | 2001-12-27 | 459,300 | 11.44 | 11.96 | 11.44 | 11.94 | 00:00:00 | | 2001-12-28 | 510,300 | 12.00 | 12.23 | 11.90 | 12.12 | 00:00:00 | | 2001-12-31 | 608,600 | 12.02 | 12.11 | 11.74 | 11.79 | 00:00:00 | | 2002-01-02 | 572,500 | 11.80 | 11.83 | 11.27 | 11.50 | 00:00:00 | | 2002-01-03 | 693,600 | 11.50 | 11.69 | 11.38 | 11.50 | 00:00:00 | | 2002-01-04 | 651,900 | 11.55 | 11.60 | 11.31 | 11.55 | 00:00:00 | | 2002-01-07 | 576,400 | 11.54 | 11.66 | 11.40 | 11.48 | 00:00:00 | | 2002-01-08 | 406,500 | 11.40 | 11.56 | 11.28 | 11.46 | 00:00:00 | | 2002-01-09 | 1,189,100 | 11.64 | 12.20 | 11.60 | 12.08 | 00:00:00 | | 2002-01-10 | 828,700 | 12.08 | 12.35 | 12.00 | 12.32 | 00:00:00 | | 2002-01-11 | 1,286,600 | 12.35 | 13.00 | 12.24 | 12.80 | 00:00:00 | | 2002-01-14 | 976,700 | 12.80 | 13.07 | 12.62 | 12.67 | 00:00:00 | | 2002-01-15 | 783,900 | 12.62 | 12.99 | 12.62 | 12.95 | 00:00:00 | | 2002-01-16 | 853,100 | 13.00 | 13.45 | 12.80 | 12.90 | 00:00:00 | | 2002-01-17 | 500,500 | 12.83 | 12.86 | 12.50 | 12.72 | 00:00:00 | | 2002-01-18 | 458,200 | 12.30 | 13.10 | 12.30 | 13.00 | 00:00:00 | | 2002-01-22 | 356,900 | 13.10 | 13.10 | 12.79 | 12.80 | 00:00:00 | | 2002-01-23 | 380,800 | 13.00 | 13.00 | 12.50 | 12.71 | 00:00:00 | | 2002-01-24 | 566,300 | 12.75 | 13.18 | 12.60 | 13.10 | 00:00:00 | | 2002-01-25 | 591,100 | 13.18 | 13.24 | 12.86 | 12.91 | 00:00:00 | | 2002-01-28 | 812,500 | 12.99 | 13.20 | 12.80 | 13.00 | 00:00:00 | | 2002-01-29 | 611,400 | 13.00 | 13.10 | 12.80 | 12.85 | 00:00:00 | | 2002-01-30 | 853,000 | 12.65 | 12.75 | 12.05 | 12.75 | 00:00:00 | | 2002-01-31 | 1,156,300 | 12.75 | 12.75 | 12.30 | 12.45 | 00:00:00 | | 2002-02-01 | 1,176,800 | 12.40 | 13.13 | 12.38 | 12.88 | 00:00:00 | | 2002-02-04 | 1,403,200 | 12.92 | 13.11 | 12.00 | 12.09 | 00:00:00 | | 2002-02-05 | 1,691,200 | 12.05 | 12.99 | 12.05 | 12.97 | 00:00:00 | | 2002-02-06 | 1,682,900 | 12.97 | 13.00 | 12.50 | 12.80 | 00:00:00 | | 2002-02-07 | 2,021,400 | 12.98 | 13.42 | 12.90 | 13.21 | 00:00:00 | | 2002-02-08 | 1,555,400 | 13.21 | 13.38 | 12.85 | 13.17 | 00:00:00 | | 2002-02-11 | 1,030,200 | 13.20 | 13.40 | 12.95 | 13.40 | 00:00:00 | | 2002-02-12 | 1,778,400 | 13.48 | 13.65 | 13.31 | 13.60 | 00:00:00 | | 2002-02-13 | 1,109,300 | 13.68 | 13.74 | 13.35 | 13.49 | 00:00:00 | | 2002-02-14 | 840,300 | 13.49 | 13.49 | 13.05 | 13.20 | 00:00:00 | | 2002-02-15 | 757,700 | 13.20 | 13.20 | 12.80 | 12.95 | 00:00:00 | | 2002-02-19 | 1,010,100 | 13.00 | 13.38 | 12.65 | 12.80 | 00:00:00 | | 2002-02-20 | 994,600 | 12.85 | 12.96 | 12.61 | 12.79 | 00:00:00 | | 2002-02-21 | 1,267,200 | 12.60 | 13.25 | 12.60 | 13.03 | 00:00:00 | | 2002-02-22 | 1,065,900 | 13.03 | 13.25 | 13.01 | 13.11 | 00:00:00 | | 2002-02-25 | 810,800 | 13.11 | 13.19 | 12.81 | 12.90 | 00:00:00 | | 2002-02-26 | 1,876,900 | 13.00 | 13.50 | 13.00 | 13.50 | 00:00:00 | | 2002-02-27 | 1,230,800 | 13.50 | 13.50 | 13.00 | 13.00 | 00:00:00 | | 2002-02-28 | 977,500 | 13.10 | 13.40 | 13.00 | 13.10 | 00:00:00 | | 2002-03-01 | 742,300 | 13.07 | 13.50 | 13.02 | 13.50 | 00:00:00 | | 2002-03-04 | 1,494,000 | 13.35 | 13.49 | 12.45 | 12.45 | 00:00:00 | | 2002-03-05 | 1,532,200 | 12.46 | 12.93 | 12.25 | 12.45 | 00:00:00 | | 2002-03-06 | 833,400 | 12.90 | 12.90 | 12.50 | 12.56 | 00:00:00 | | 2002-03-07 | 652,700 | 12.60 | 12.62 | 12.40 | 12.48 | 00:00:00 | | 2002-03-08 | 643,500 | 12.47 | 12.84 | 12.45 | 12.84 | 00:00:00 | | 2002-03-11 | 456,100 | 12.89 | 13.04 | 12.79 | 12.90 | 00:00:00 | | 2002-03-12 | 589,000 | 12.79 | 13.15 | 12.55 | 12.90 | 00:00:00 | | 2002-03-13 | 470,800 | 12.94 | 13.17 | 12.82 | 13.17 | 00:00:00 | | 2002-03-14 | 663,000 | 12.95 | 13.40 | 12.95 | 13.14 | 00:00:00 | | 2002-03-15 | 699,400 | 13.24 | 13.24 | 12.85 | 12.92 | 00:00:00 | | 2002-03-18 | 923,500 | 13.16 | 13.39 | 12.80 | 13.33 | 00:00:00 | | 2002-03-19 | 382,200 | 13.39 | 13.39 | 12.99 | 13.05 | 00:00:00 | | 2002-03-20 | 816,900 | 13.00 | 13.13 | 12.80 | 12.90 | 00:00:00 | | 2002-03-21 | 477,800 | 12.95 | 13.00 | 12.70 | 13.00 | 00:00:00 | | 2002-03-22 | 389,100 | 13.00 | 13.00 | 12.75 | 12.75 | 00:00:00 | | 2002-03-25 | 630,700 | 12.90 | 12.90 | 12.50 | 12.58 | 00:00:00 | | 2002-03-26 | 954,500 | 12.58 | 13.06 | 12.58 | 13.01 | 00:00:00 | | 2002-03-27 | 966,100 | 13.10 | 13.48 | 13.10 | 13.27 | 00:00:00 | | 2002-03-28 | 1,112,300 | 13.45 | 13.60 | 13.35 | 13.53 | 00:00:00 | | 2002-04-01 | 572,600 | 13.05 | 13.60 | 13.04 | 13.57 | 00:00:00 | | 2002-04-02 | 958,300 | 13.59 | 13.92 | 13.56 | 13.62 | 00:00:00 | | 2002-04-03 | 1,462,800 | 13.95 | 14.04 | 13.75 | 14.00 | 00:00:00 | | 2002-04-04 | 1,843,200 | 14.04 | 14.10 | 13.85 | 13.98 | 00:00:00 | | 2002-04-05 | 1,227,200 | 13.98 | 14.36 | 13.81 | 14.34 | 00:00:00 | | 2002-04-08 | 1,100,500 | 14.30 | 14.52 | 14.26 | 14.40 | 00:00:00 | | 2002-04-09 | 1,847,300 | 14.48 | 15.01 | 14.32 | 14.97 | 00:00:00 | | 2002-04-10 | 1,081,800 | 14.90 | 15.20 | 14.52 | 14.69 | 00:00:00 | | 2002-04-11 | 538,600 | 14.60 | 14.74 | 14.46 | 14.48 | 00:00:00 | | 2002-04-12 | 1,054,500 | 14.50 | 14.75 | 14.44 | 14.55 | 00:00:00 | | 2002-04-15 | 615,600 | 14.55 | 14.59 | 14.30 | 14.31 | 00:00:00 | | 2002-04-16 | 1,049,400 | 14.45 | 14.64 | 14.41 | 14.48 | 00:00:00 | | 2002-04-17 | 1,701,800 | 14.50 | 15.14 | 14.44 | 15.02 | 00:00:00 | | 2002-04-18 | 2,170,700 | 15.22 | 15.88 | 15.22 | 15.79 | 00:00:00 | | 2002-04-19 | 1,587,900 | 15.79 | 16.04 | 15.50 | 15.99 | 00:00:00 | | 2002-04-22 | 1,095,500 | 16.20 | 16.20 | 15.61 | 15.75 | 00:00:00 | | 2002-04-23 | 1,041,600 | 15.95 | 15.95 | 15.40 | 15.47 | 00:00:00 | | 2002-04-24 | 848,200 | 15.70 | 16.00 | 15.61 | 15.72 | 00:00:00 | | 2002-04-25 | 2,531,900 | 16.00 | 16.68 | 16.00 | 16.55 | 00:00:00 | | 2002-04-26 | 1,432,000 | 16.40 | 16.89 | 16.00 | 16.39 | 00:00:00 | | 2002-04-29 | 1,774,600 | 17.00 | 17.03 | 15.83 | 15.86 | 00:00:00 | | 2002-04-30 | 2,019,800 | 15.98 | 16.55 | 15.76 | 16.35 | 00:00:00 | | 2002-05-01 | 1,820,600 | 16.35 | 16.65 | 16.26 | 16.64 | 00:00:00 | | 2002-05-02 | 1,765,600 | 16.49 | 16.98 | 16.39 | 16.80 | 00:00:00 | | 2002-05-03 | 931,100 | 16.55 | 16.70 | 16.20 | 16.57 | 00:00:00 | | 2002-05-06 | 1,810,900 | 16.40 | 17.45 | 16.35 | 16.63 | 00:00:00 | | 2002-05-07 | 1,476,500 | 16.75 | 16.81 | 15.88 | 16.19 | 00:00:00 | | 2002-05-08 | 1,373,000 | 16.44 | 16.44 | 15.26 | 16.13 | 00:00:00 | | 2002-05-09 | 601,000 | 16.30 | 16.50 | 15.85 | 16.02 | 00:00:00 | | 2002-05-10 | 882,100 | 16.25 | 16.30 | 15.67 | 15.75 | 00:00:00 | | 2002-05-13 | 1,150,300 | 15.70 | 15.76 | 15.12 | 15.39 | 00:00:00 | | 2002-05-14 | 1,745,700 | 15.34 | 15.35 | 14.75 | 15.33 | 00:00:00 | | 2002-05-15 | 1,373,300 | 15.20 | 15.86 | 15.18 | 15.40 | 00:00:00 | | 2002-05-16 | 604,300 | 15.40 | 15.55 | 15.24 | 15.32 | 00:00:00 | | 2002-05-17 | 1,114,900 | 15.38 | 15.74 | 14.75 | 15.44 | 00:00:00 | | 2002-05-20 | 2,279,200 | 14.21 | 14.64 | 14.10 | 14.52 | 00:00:00 | | 2002-05-21 | 1,115,200 | 14.50 | 14.68 | 14.32 | 14.48 | 00:00:00 | | 2002-05-22 | 667,900 | 14.50 | 14.70 | 14.27 | 14.46 | 00:00:00 | | 2002-05-23 | 981,800 | 14.46 | 14.95 | 14.46 | 14.90 | 00:00:00 | | 2002-05-24 | 673,200 | 14.79 | 14.90 | 14.60 | 14.83 | 00:00:00 | | 2002-05-28 | 947,800 | 14.73 | 14.92 | 14.45 | 14.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
