|
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 | 2002-05-28 | 947,800 | 14.73 | 14.92 | 14.45 | 14.81 | 00:00:00 | 2002-05-29 | 885,700 | 14.71 | 14.98 | 14.65 | 14.81 | 00:00:00 | 2002-05-30 | 1,234,000 | 14.65 | 15.35 | 14.65 | 15.24 | 00:00:00 | 2002-05-31 | 639,300 | 15.20 | 15.46 | 15.04 | 15.22 | 00:00:00 | 2002-06-03 | 848,800 | 15.15 | 15.29 | 15.05 | 15.16 | 00:00:00 | 2002-06-04 | 717,900 | 15.00 | 15.05 | 14.72 | 14.99 | 00:00:00 | 2002-06-05 | 848,000 | 14.90 | 15.21 | 14.87 | 15.13 | 00:00:00 | 2002-06-06 | 525,300 | 15.23 | 15.51 | 14.87 | 15.06 | 00:00:00 | 2002-06-07 | 1,425,800 | 14.96 | 15.40 | 14.80 | 15.39 | 00:00:00 | 2002-06-10 | 668,000 | 15.38 | 15.50 | 15.23 | 15.49 | 00:00:00 | 2002-06-11 | 3,446,900 | 15.65 | 16.68 | 15.63 | 16.65 | 00:00:00 | 2002-06-12 | 2,499,000 | 16.75 | 17.15 | 16.50 | 17.00 | 00:00:00 | 2002-06-13 | 967,900 | 16.90 | 16.91 | 16.51 | 16.51 | 00:00:00 | 2002-06-14 | 1,018,000 | 16.18 | 16.54 | 16.10 | 16.39 | 00:00:00 | 2002-06-17 | 1,337,200 | 16.39 | 17.00 | 16.39 | 16.95 | 00:00:00 | 2002-06-18 | 1,018,200 | 16.95 | 17.15 | 16.50 | 16.71 | 00:00:00 | 2002-06-19 | 774,200 | 16.50 | 17.24 | 16.48 | 17.09 | 00:00:00 | 2002-06-20 | 913,800 | 17.08 | 17.08 | 16.60 | 16.76 | 00:00:00 | 2002-06-21 | 1,154,600 | 16.60 | 16.95 | 16.34 | 16.55 | 00:00:00 | 2002-06-24 | 2,645,200 | 16.67 | 16.75 | 15.20 | 15.59 | 00:00:00 | 2002-06-25 | 1,716,700 | 15.45 | 15.80 | 14.92 | 14.92 | 00:00:00 | 2002-06-26 | 1,668,600 | 14.93 | 15.29 | 14.50 | 15.20 | 00:00:00 | 2002-06-27 | 674,600 | 15.44 | 15.63 | 15.04 | 15.45 | 00:00:00 | 2002-06-28 | 1,000,100 | 15.45 | 15.77 | 15.40 | 15.63 | 00:00:00 | 2002-07-01 | 972,600 | 15.63 | 15.68 | 14.90 | 15.04 | 00:00:00 | 2002-07-02 | 1,381,300 | 15.25 | 15.30 | 14.05 | 14.20 | 00:00:00 | 2002-07-03 | 1,353,400 | 14.23 | 14.55 | 13.85 | 14.01 | 00:00:00 | 2002-07-05 | 366,600 | 14.26 | 14.82 | 14.21 | 14.78 | 00:00:00 | 2002-07-08 | 864,300 | 14.75 | 15.08 | 14.75 | 14.78 | 00:00:00 | 2002-07-09 | 1,007,400 | 14.71 | 14.90 | 13.50 | 13.50 | 00:00:00 | 2002-07-10 | 1,424,300 | 13.80 | 14.45 | 13.60 | 13.90 | 00:00:00 | 2002-07-11 | 1,533,900 | 13.70 | 13.79 | 12.85 | 13.60 | 00:00:00 | 2002-07-12 | 1,207,800 | 13.55 | 14.19 | 13.55 | 14.00 | 00:00:00 | 2002-07-15 | 1,840,300 | 13.78 | 13.85 | 12.85 | 13.55 | 00:00:00 | 2002-07-16 | 1,107,800 | 13.55 | 13.94 | 13.25 | 13.30 | 00:00:00 | 2002-07-17 | 735,600 | 13.50 | 14.05 | 13.46 | 13.91 | 00:00:00 | 2002-07-18 | 1,325,000 | 14.05 | 14.57 | 13.30 | 13.67 | 00:00:00 | 2002-07-19 | 651,400 | 13.69 | 13.79 | 13.01 | 13.43 | 00:00:00 | 2002-07-22 | 1,136,700 | 13.20 | 13.65 | 12.13 | 12.38 | 00:00:00 | 2002-07-23 | 1,139,300 | 12.30 | 12.77 | 12.01 | 12.34 | 00:00:00 | 2002-07-24 | 1,670,500 | 11.80 | 13.62 | 11.20 | 13.31 | 00:00:00 | 2002-07-25 | 1,251,500 | 13.35 | 13.77 | 12.35 | 12.94 | 00:00:00 | 2002-07-26 | 796,000 | 12.94 | 13.17 | 12.50 | 13.01 | 00:00:00 | 2002-07-29 | 4,528,700 | 13.93 | 13.93 | 12.10 | 12.38 | 00:00:00 | 2002-07-30 | 4,488,000 | 12.35 | 12.74 | 11.70 | 12.15 | 00:00:00 | 2002-07-31 | 2,690,300 | 12.25 | 12.56 | 11.83 | 12.31 | 00:00:00 | 2002-08-01 | 1,537,300 | 12.32 | 12.50 | 11.90 | 12.43 | 00:00:00 | 2002-08-02 | 1,507,700 | 12.38 | 12.38 | 11.91 | 12.08 | 00:00:00 | 2002-08-05 | 1,419,700 | 11.90 | 11.95 | 11.33 | 11.35 | 00:00:00 | 2002-08-06 | 1,434,200 | 11.35 | 12.04 | 11.35 | 12.00 | 00:00:00 | 2002-08-07 | 1,107,800 | 12.10 | 12.30 | 11.75 | 12.00 | 00:00:00 | 2002-08-08 | 1,113,500 | 12.05 | 12.72 | 12.00 | 12.55 | 00:00:00 | 2002-08-09 | 1,084,100 | 12.50 | 12.97 | 12.23 | 12.72 | 00:00:00 | 2002-08-12 | 641,000 | 12.69 | 12.98 | 12.61 | 12.82 | 00:00:00 | 2002-08-13 | 999,800 | 12.72 | 12.91 | 12.33 | 12.35 | 00:00:00 | 2002-08-14 | 696,600 | 12.45 | 12.99 | 12.22 | 12.95 | 00:00:00 | 2002-08-15 | 1,029,300 | 13.00 | 13.09 | 12.75 | 12.81 | 00:00:00 | 2002-08-16 | 623,800 | 12.57 | 12.96 | 12.57 | 12.75 | 00:00:00 | 2002-08-19 | 648,800 | 12.66 | 12.90 | 12.61 | 12.90 | 00:00:00 | 2002-08-20 | 831,900 | 12.96 | 13.00 | 12.61 | 12.95 | 00:00:00 | 2002-08-21 | 531,200 | 13.02 | 13.27 | 12.75 | 12.94 | 00:00:00 | 2002-08-22 | 1,460,500 | 12.85 | 13.79 | 12.85 | 13.67 | 00:00:00 | 2002-08-23 | 751,700 | 13.77 | 13.94 | 13.49 | 13.53 | 00:00:00 | 2002-08-26 | 415,400 | 13.79 | 13.85 | 13.38 | 13.67 | 00:00:00 | 2002-08-27 | 668,500 | 13.77 | 13.84 | 13.15 | 13.33 | 00:00:00 | 2002-08-28 | 480,200 | 13.33 | 13.42 | 12.70 | 12.84 | 00:00:00 | 2002-08-29 | 817,600 | 12.57 | 13.32 | 12.57 | 13.25 | 00:00:00 | 2002-08-30 | 670,100 | 13.20 | 13.55 | 13.08 | 13.30 | 00:00:00 | 2002-09-03 | 1,226,200 | 12.94 | 13.15 | 12.76 | 12.89 | 00:00:00 | 2002-09-04 | 723,200 | 12.99 | 13.10 | 12.65 | 13.00 | 00:00:00 | 2002-09-05 | 631,600 | 13.00 | 13.21 | 12.90 | 13.17 | 00:00:00 | 2002-09-06 | 1,044,900 | 13.50 | 13.59 | 13.14 | 13.30 | 00:00:00 | 2002-09-09 | 977,200 | 13.20 | 13.45 | 13.10 | 13.20 | 00:00:00 | 2002-09-10 | 1,375,900 | 13.25 | 13.25 | 12.80 | 12.86 | 00:00:00 | 2002-09-11 | 769,700 | 12.88 | 13.00 | 12.85 | 12.95 | 00:00:00 | 2002-09-12 | 546,700 | 12.95 | 13.25 | 12.75 | 12.98 | 00:00:00 | 2002-09-13 | 601,300 | 12.88 | 13.28 | 12.76 | 13.28 | 00:00:00 | 2002-09-16 | 550,000 | 13.05 | 13.40 | 12.95 | 13.25 | 00:00:00 | 2002-09-17 | 732,100 | 13.45 | 13.46 | 12.84 | 12.96 | 00:00:00 | 2002-09-18 | 775,100 | 12.95 | 13.19 | 12.82 | 13.00 | 00:00:00 | 2002-09-19 | 1,088,200 | 12.95 | 13.24 | 12.60 | 12.70 | 00:00:00 | 2002-09-20 | 1,082,900 | 12.80 | 12.90 | 12.46 | 12.46 | 00:00:00 | 2002-09-23 | 874,200 | 12.10 | 12.58 | 11.90 | 11.98 | 00:00:00 | 2002-09-24 | 905,800 | 11.95 | 12.40 | 11.90 | 11.98 | 00:00:00 | 2002-09-25 | 737,400 | 12.08 | 12.49 | 11.87 | 12.48 | 00:00:00 | 2002-09-26 | 2,135,600 | 12.85 | 12.85 | 11.95 | 12.00 | 00:00:00 | 2002-09-27 | 1,806,900 | 12.01 | 12.44 | 12.00 | 12.18 | 00:00:00 | 2002-09-30 | 894,800 | 11.90 | 12.40 | 11.86 | 12.40 | 00:00:00 | 2002-10-01 | 1,161,500 | 12.65 | 12.65 | 12.25 | 12.55 | 00:00:00 | 2002-10-02 | 1,061,100 | 12.45 | 13.00 | 12.42 | 12.81 | 00:00:00 | 2002-10-03 | 1,328,200 | 13.20 | 13.20 | 12.91 | 12.99 | 00:00:00 | 2002-10-04 | 1,133,400 | 12.97 | 12.98 | 12.34 | 12.46 | 00:00:00 | 2002-10-07 | 789,100 | 12.30 | 12.69 | 11.90 | 11.95 | 00:00:00 | 2002-10-08 | 1,013,000 | 12.05 | 12.54 | 12.00 | 12.54 | 00:00:00 | 2002-10-09 | 959,600 | 12.23 | 12.60 | 12.23 | 12.30 | 00:00:00 | 2002-10-10 | 1,215,200 | 12.70 | 12.98 | 12.51 | 12.78 | 00:00:00 | 2002-10-11 | 1,140,500 | 12.78 | 13.13 | 12.55 | 12.98 | 00:00:00 | 2002-10-14 | 1,406,200 | 12.98 | 13.37 | 12.97 | 13.21 | 00:00:00 | 2002-10-15 | 1,228,400 | 13.50 | 13.70 | 13.49 | 13.60 | 00:00:00 | 2002-10-16 | 1,387,600 | 13.60 | 13.90 | 13.50 | 13.88 | 00:00:00 | 2002-10-17 | 1,220,000 | 14.60 | 14.60 | 13.50 | 13.53 | 00:00:00 | 2002-10-18 | 936,900 | 13.56 | 13.95 | 13.56 | 13.75 | 00:00:00 | 2002-10-21 | 817,400 | 13.85 | 14.10 | 13.68 | 13.89 | 00:00:00 | 2002-10-22 | 1,296,000 | 13.90 | 14.26 | 13.80 | 14.05 | 00:00:00 | 2002-10-23 | 963,200 | 14.11 | 14.15 | 13.86 | 14.15 | 00:00:00 | 2002-10-24 | 1,067,200 | 14.20 | 14.22 | 13.83 | 13.91 | 00:00:00 | 2002-10-25 | 1,487,000 | 13.15 | 14.15 | 13.15 | 13.90 | 00:00:00 | 2002-10-28 | 2,427,400 | 14.00 | 14.20 | 12.67 | 13.00 | 00:00:00 | 2002-10-29 | 1,500,700 | 13.00 | 13.00 | 12.50 | 12.50 | 00:00:00 | 2002-10-30 | 2,210,400 | 12.51 | 12.60 | 12.28 | 12.46 | 00:00:00 | 2002-10-31 | 1,586,000 | 12.85 | 12.85 | 11.90 | 12.18 | 00:00:00 | 2002-11-01 | 2,174,500 | 12.10 | 12.55 | 12.00 | 12.24 | 00:00:00 | 2002-11-04 | 1,298,700 | 12.65 | 12.65 | 12.27 | 12.27 | 00:00:00 | 2002-11-05 | 2,396,400 | 12.42 | 12.42 | 12.04 | 12.07 | 00:00:00 | 2002-11-06 | 1,829,200 | 12.20 | 12.58 | 12.20 | 12.45 | 00:00:00 | 2002-11-07 | 1,661,100 | 12.40 | 12.65 | 12.38 | 12.44 | 00:00:00 | 2002-11-08 | 4,430,100 | 12.15 | 12.15 | 10.85 | 11.03 | 00:00:00 | 2002-11-11 | 3,111,900 | 11.40 | 11.50 | 10.81 | 10.93 | 00:00:00 | 2002-11-12 | 2,036,300 | 11.20 | 11.24 | 10.88 | 11.00 | 00:00:00 | 2002-11-13 | 2,093,300 | 11.00 | 11.20 | 10.85 | 11.09 | 00:00:00 | 2002-11-14 | 2,340,700 | 11.40 | 11.42 | 10.79 | 10.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|