|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 2,340,700 | 11.40 | 11.42 | 10.79 | 10.85 | 00:00:00 | 2002-11-15 | 1,780,600 | 10.90 | 11.31 | 10.90 | 11.13 | 00:00:00 | 2002-11-18 | 1,834,400 | 11.27 | 11.29 | 10.95 | 11.10 | 00:00:00 | 2002-11-19 | 1,401,000 | 11.05 | 11.08 | 10.86 | 10.98 | 00:00:00 | 2002-11-20 | 1,552,100 | 10.98 | 11.17 | 10.83 | 11.01 | 00:00:00 | 2002-11-21 | 1,901,700 | 11.10 | 11.10 | 10.70 | 10.77 | 00:00:00 | 2002-11-22 | 1,638,700 | 10.77 | 11.05 | 10.70 | 10.73 | 00:00:00 | 2002-11-25 | 4,282,100 | 10.12 | 10.40 | 9.78 | 9.87 | 00:00:00 | 2002-11-26 | 3,377,500 | 10.05 | 10.20 | 9.95 | 9.98 | 00:00:00 | 2002-11-27 | 2,388,200 | 10.20 | 10.50 | 10.17 | 10.44 | 00:00:00 | 2002-11-29 | 610,900 | 10.40 | 10.58 | 10.35 | 10.41 | 00:00:00 | 2002-12-02 | 1,881,700 | 10.70 | 10.75 | 10.10 | 10.10 | 00:00:00 | 2002-12-03 | 1,152,100 | 10.11 | 10.32 | 10.11 | 10.20 | 00:00:00 | 2002-12-04 | 2,246,600 | 10.20 | 10.50 | 10.15 | 10.50 | 00:00:00 | 2002-12-05 | 3,184,300 | 10.51 | 10.51 | 9.85 | 9.98 | 00:00:00 | 2002-12-06 | 1,768,100 | 10.08 | 10.38 | 10.05 | 10.30 | 00:00:00 | 2002-12-09 | 1,336,000 | 10.25 | 10.43 | 10.08 | 10.10 | 00:00:00 | 2002-12-10 | 1,491,300 | 10.10 | 10.21 | 9.91 | 10.05 | 00:00:00 | 2002-12-11 | 2,421,900 | 10.00 | 10.13 | 9.95 | 10.00 | 00:00:00 | 2002-12-12 | 1,259,000 | 10.07 | 10.29 | 9.97 | 10.22 | 00:00:00 | 2002-12-13 | 828,000 | 10.22 | 10.22 | 9.99 | 10.11 | 00:00:00 | 2002-12-16 | 1,126,900 | 10.11 | 10.25 | 10.03 | 10.19 | 00:00:00 | 2002-12-17 | 1,069,800 | 10.29 | 10.40 | 10.21 | 10.32 | 00:00:00 | 2002-12-18 | 958,800 | 10.40 | 10.42 | 10.27 | 10.35 | 00:00:00 | 2002-12-19 | 1,326,400 | 10.35 | 10.47 | 10.05 | 10.14 | 00:00:00 | 2002-12-20 | 1,247,900 | 10.25 | 10.33 | 10.11 | 10.31 | 00:00:00 | 2002-12-23 | 977,600 | 10.21 | 10.51 | 10.20 | 10.45 | 00:00:00 | 2002-12-24 | 308,600 | 10.49 | 10.49 | 10.28 | 10.32 | 00:00:00 | 2002-12-26 | 485,700 | 10.40 | 10.53 | 10.34 | 10.42 | 00:00:00 | 2002-12-27 | 527,400 | 10.38 | 10.38 | 10.10 | 10.21 | 00:00:00 | 2002-12-30 | 897,200 | 10.25 | 10.25 | 9.99 | 10.13 | 00:00:00 | 2002-12-31 | 1,626,600 | 10.18 | 10.20 | 9.99 | 10.00 | 00:00:00 | 2003-01-02 | 856,400 | 10.10 | 10.35 | 10.03 | 10.31 | 00:00:00 | 2003-01-03 | 795,300 | 10.32 | 10.48 | 10.31 | 10.40 | 00:00:00 | 2003-01-06 | 962,000 | 10.48 | 10.50 | 10.26 | 10.32 | 00:00:00 | 2003-01-07 | 980,000 | 10.26 | 10.40 | 10.25 | 10.31 | 00:00:00 | 2003-01-08 | 1,071,600 | 10.32 | 10.44 | 10.25 | 10.40 | 00:00:00 | 2003-01-09 | 837,600 | 10.50 | 10.68 | 10.42 | 10.56 | 00:00:00 | 2003-01-10 | 1,047,300 | 10.57 | 10.57 | 10.24 | 10.29 | 00:00:00 | 2003-01-13 | 716,000 | 10.29 | 10.34 | 10.20 | 10.22 | 00:00:00 | 2003-01-14 | 835,500 | 10.20 | 10.30 | 10.10 | 10.25 | 00:00:00 | 2003-01-15 | 527,300 | 10.25 | 10.30 | 10.24 | 10.30 | 00:00:00 | 2003-01-16 | 1,294,300 | 10.28 | 10.42 | 10.22 | 10.32 | 00:00:00 | 2003-01-17 | 1,388,400 | 10.35 | 10.75 | 10.35 | 10.71 | 00:00:00 | 2003-01-21 | 1,230,500 | 10.67 | 10.86 | 10.35 | 10.42 | 00:00:00 | 2003-01-22 | 691,000 | 10.42 | 10.67 | 10.35 | 10.55 | 00:00:00 | 2003-01-23 | 906,900 | 10.80 | 10.80 | 10.30 | 10.35 | 00:00:00 | 2003-01-24 | 731,100 | 10.28 | 10.40 | 10.20 | 10.20 | 00:00:00 | 2003-01-27 | 1,685,900 | 10.10 | 10.11 | 9.60 | 9.80 | 00:00:00 | 2003-01-28 | 697,800 | 10.04 | 10.04 | 9.83 | 9.99 | 00:00:00 | 2003-01-29 | 876,800 | 9.80 | 10.05 | 9.80 | 9.90 | 00:00:00 | 2003-01-30 | 1,092,600 | 9.95 | 9.97 | 9.44 | 9.52 | 00:00:00 | 2003-01-31 | 1,736,700 | 9.50 | 10.03 | 9.50 | 9.94 | 00:00:00 | 2003-02-03 | 2,679,200 | 10.23 | 10.24 | 9.25 | 9.38 | 00:00:00 | 2003-02-04 | 2,190,700 | 9.39 | 9.39 | 8.90 | 9.04 | 00:00:00 | 2003-02-05 | 1,166,500 | 9.14 | 9.20 | 8.90 | 8.90 | 00:00:00 | 2003-02-06 | 1,591,600 | 8.95 | 9.10 | 8.85 | 8.85 | 00:00:00 | 2003-02-07 | 892,800 | 9.10 | 9.19 | 8.90 | 9.09 | 00:00:00 | 2003-02-10 | 939,300 | 8.80 | 9.06 | 8.80 | 9.03 | 00:00:00 | 2003-02-11 | 1,005,800 | 9.20 | 9.27 | 8.92 | 9.00 | 00:00:00 | 2003-02-12 | 1,500,000 | 9.00 | 9.06 | 8.68 | 8.68 | 00:00:00 | 2003-02-13 | 1,396,200 | 8.75 | 9.06 | 8.75 | 8.94 | 00:00:00 | 2003-02-14 | 1,284,500 | 8.95 | 8.98 | 8.74 | 8.94 | 00:00:00 | 2003-02-18 | 1,004,000 | 8.96 | 9.41 | 8.92 | 9.22 | 00:00:00 | 2003-02-19 | 663,700 | 9.28 | 9.46 | 9.23 | 9.27 | 00:00:00 | 2003-02-20 | 1,071,800 | 9.34 | 9.50 | 9.27 | 9.30 | 00:00:00 | 2003-02-21 | 963,500 | 9.30 | 9.76 | 9.25 | 9.76 | 00:00:00 | 2003-02-24 | 899,800 | 9.66 | 9.66 | 9.25 | 9.31 | 00:00:00 | 2003-02-25 | 805,000 | 9.32 | 9.50 | 9.07 | 9.46 | 00:00:00 | 2003-02-26 | 735,700 | 9.49 | 9.64 | 9.41 | 9.56 | 00:00:00 | 2003-02-27 | 987,800 | 9.58 | 9.80 | 9.56 | 9.76 | 00:00:00 | 2003-02-28 | 821,500 | 9.75 | 9.92 | 9.71 | 9.80 | 00:00:00 | 2003-03-03 | 674,700 | 9.75 | 9.90 | 9.50 | 9.52 | 00:00:00 | 2003-03-04 | 867,400 | 9.42 | 9.56 | 9.21 | 9.24 | 00:00:00 | 2003-03-05 | 442,000 | 9.14 | 9.45 | 9.13 | 9.38 | 00:00:00 | 2003-03-06 | 785,900 | 9.28 | 9.28 | 9.14 | 9.24 | 00:00:00 | 2003-03-07 | 643,600 | 9.14 | 9.50 | 9.12 | 9.50 | 00:00:00 | 2003-03-10 | 861,800 | 9.40 | 9.43 | 9.20 | 9.35 | 00:00:00 | 2003-03-11 | 441,800 | 9.35 | 9.45 | 9.15 | 9.15 | 00:00:00 | 2003-03-12 | 505,200 | 9.20 | 9.34 | 9.15 | 9.33 | 00:00:00 | 2003-03-13 | 1,017,600 | 9.30 | 9.35 | 9.17 | 9.26 | 00:00:00 | 2003-03-14 | 1,175,600 | 9.27 | 9.32 | 8.94 | 9.00 | 00:00:00 | 2003-03-17 | 1,262,700 | 8.85 | 9.37 | 8.81 | 9.34 | 00:00:00 | 2003-03-18 | 712,900 | 9.40 | 9.44 | 9.28 | 9.43 | 00:00:00 | 2003-03-19 | 495,600 | 9.53 | 9.55 | 9.33 | 9.49 | 00:00:00 | 2003-03-20 | 667,500 | 9.49 | 9.55 | 9.19 | 9.51 | 00:00:00 | 2003-03-21 | 1,315,200 | 9.75 | 10.09 | 9.62 | 10.04 | 00:00:00 | 2003-03-24 | 666,600 | 10.04 | 10.04 | 9.55 | 9.75 | 00:00:00 | 2003-03-25 | 1,880,000 | 9.75 | 9.89 | 9.31 | 9.45 | 00:00:00 | 2003-03-26 | 1,060,800 | 9.50 | 9.50 | 9.16 | 9.20 | 00:00:00 | 2003-03-27 | 824,300 | 9.33 | 9.33 | 9.16 | 9.20 | 00:00:00 | 2003-03-28 | 830,700 | 9.15 | 9.39 | 9.15 | 9.37 | 00:00:00 | 2003-03-31 | 999,900 | 9.30 | 9.63 | 9.16 | 9.60 | 00:00:00 | 2003-04-01 | 750,000 | 9.50 | 9.50 | 9.21 | 9.34 | 00:00:00 | 2003-04-02 | 584,200 | 9.41 | 9.59 | 9.37 | 9.42 | 00:00:00 | 2003-04-03 | 1,155,200 | 9.42 | 9.69 | 9.21 | 9.35 | 00:00:00 | 2003-04-04 | 522,900 | 9.53 | 9.60 | 9.25 | 9.40 | 00:00:00 | 2003-04-07 | 454,000 | 9.65 | 9.68 | 9.40 | 9.43 | 00:00:00 | 2003-04-08 | 442,100 | 9.41 | 9.48 | 9.27 | 9.27 | 00:00:00 | 2003-04-09 | 471,500 | 9.34 | 9.45 | 9.18 | 9.23 | 00:00:00 | 2003-04-10 | 1,179,000 | 9.23 | 9.23 | 9.05 | 9.09 | 00:00:00 | 2003-04-11 | 315,600 | 9.25 | 9.29 | 9.16 | 9.16 | 00:00:00 | 2003-04-14 | 676,400 | 9.26 | 9.57 | 9.20 | 9.57 | 00:00:00 | 2003-04-15 | 1,470,500 | 9.56 | 9.59 | 9.44 | 9.59 | 00:00:00 | 2003-04-16 | 1,075,500 | 9.69 | 9.69 | 9.14 | 9.23 | 00:00:00 | 2003-04-17 | 1,411,700 | 9.38 | 10.20 | 9.36 | 9.86 | 00:00:00 | 2003-04-21 | 735,900 | 9.85 | 9.88 | 9.59 | 9.61 | 00:00:00 | 2003-04-22 | 1,359,900 | 9.64 | 10.09 | 9.61 | 10.08 | 00:00:00 | 2003-04-23 | 1,055,500 | 10.08 | 10.36 | 9.96 | 10.30 | 00:00:00 | 2003-04-24 | 1,370,100 | 10.37 | 10.61 | 10.30 | 10.60 | 00:00:00 | 2003-04-25 | 1,266,200 | 10.60 | 10.69 | 10.49 | 10.50 | 00:00:00 | 2003-04-28 | 2,839,600 | 10.40 | 10.41 | 9.65 | 10.20 | 00:00:00 | 2003-04-29 | 1,777,700 | 10.24 | 10.71 | 10.14 | 10.71 | 00:00:00 | 2003-04-30 | 1,780,600 | 10.71 | 11.11 | 10.58 | 11.05 | 00:00:00 | 2003-05-01 | 1,051,200 | 11.05 | 11.19 | 10.83 | 11.08 | 00:00:00 | 2003-05-02 | 930,400 | 10.98 | 11.25 | 10.90 | 11.22 | 00:00:00 | 2003-05-05 | 1,521,800 | 11.46 | 11.73 | 11.30 | 11.73 | 00:00:00 | 2003-05-06 | 886,000 | 11.73 | 11.79 | 11.62 | 11.70 | 00:00:00 | 2003-05-07 | 666,700 | 11.60 | 11.80 | 11.59 | 11.75 | 00:00:00 | 2003-05-08 | 783,900 | 11.50 | 11.70 | 11.50 | 11.52 | 00:00:00 | 2003-05-09 | 598,900 | 11.62 | 11.72 | 11.51 | 11.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|