|
 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 | | 2003-05-09 | 598,900 | 11.62 | 11.72 | 11.51 | 11.71 | 00:00:00 | | 2003-05-12 | 718,500 | 11.71 | 11.98 | 11.62 | 11.91 | 00:00:00 | | 2003-05-13 | 1,334,100 | 11.99 | 12.44 | 11.90 | 12.31 | 00:00:00 | | 2003-05-14 | 868,000 | 12.40 | 12.48 | 12.28 | 12.47 | 00:00:00 | | 2003-05-15 | 1,130,800 | 12.47 | 12.65 | 12.47 | 12.65 | 00:00:00 | | 2003-05-16 | 1,303,900 | 12.65 | 13.24 | 12.60 | 13.24 | 00:00:00 | | 2003-05-19 | 1,206,200 | 12.84 | 12.97 | 12.61 | 12.65 | 00:00:00 | | 2003-05-20 | 1,092,900 | 12.69 | 13.05 | 12.68 | 12.88 | 00:00:00 | | 2003-05-21 | 699,100 | 12.84 | 13.11 | 12.82 | 13.11 | 00:00:00 | | 2003-05-22 | 772,900 | 13.11 | 13.13 | 12.95 | 13.08 | 00:00:00 | | 2003-05-23 | 595,400 | 13.00 | 13.03 | 12.89 | 12.95 | 00:00:00 | | 2003-05-27 | 986,100 | 12.50 | 12.99 | 12.50 | 12.86 | 00:00:00 | | 2003-05-28 | 641,300 | 12.76 | 12.97 | 12.76 | 12.95 | 00:00:00 | | 2003-05-29 | 639,300 | 12.90 | 12.97 | 12.81 | 12.90 | 00:00:00 | | 2003-05-30 | 1,346,800 | 12.90 | 13.08 | 12.85 | 12.99 | 00:00:00 | | 2003-06-02 | 1,014,400 | 13.00 | 13.08 | 12.89 | 12.96 | 00:00:00 | | 2003-06-03 | 1,033,500 | 13.00 | 13.34 | 12.95 | 13.24 | 00:00:00 | | 2003-06-04 | 908,400 | 13.25 | 13.25 | 12.90 | 13.18 | 00:00:00 | | 2003-06-05 | 1,003,400 | 13.09 | 13.58 | 13.01 | 13.57 | 00:00:00 | | 2003-06-06 | 1,277,900 | 13.83 | 14.00 | 13.65 | 14.00 | 00:00:00 | | 2003-06-09 | 736,700 | 14.02 | 14.13 | 13.58 | 13.72 | 00:00:00 | | 2003-06-10 | 652,600 | 13.98 | 14.09 | 13.65 | 13.96 | 00:00:00 | | 2003-06-11 | 1,349,500 | 14.00 | 14.70 | 13.91 | 14.70 | 00:00:00 | | 2003-06-12 | 1,393,200 | 14.70 | 15.10 | 14.68 | 15.07 | 00:00:00 | | 2003-06-13 | 967,900 | 15.10 | 15.27 | 15.00 | 15.20 | 00:00:00 | | 2003-06-16 | 1,546,200 | 15.25 | 15.60 | 15.20 | 15.54 | 00:00:00 | | 2003-06-17 | 1,665,200 | 15.54 | 16.08 | 15.37 | 16.00 | 00:00:00 | | 2003-06-18 | 1,627,000 | 16.01 | 16.01 | 15.62 | 15.68 | 00:00:00 | | 2003-06-19 | 1,281,100 | 15.50 | 15.54 | 14.75 | 15.01 | 00:00:00 | | 2003-06-20 | 1,533,500 | 15.20 | 15.40 | 14.95 | 15.38 | 00:00:00 | | 2003-06-23 | 763,500 | 15.10 | 15.19 | 14.76 | 14.80 | 00:00:00 | | 2003-06-24 | 1,269,400 | 14.80 | 15.03 | 14.50 | 14.71 | 00:00:00 | | 2003-06-25 | 604,800 | 14.81 | 14.99 | 14.61 | 14.69 | 00:00:00 | | 2003-06-26 | 1,054,500 | 14.69 | 15.11 | 14.59 | 15.01 | 00:00:00 | | 2003-06-27 | 871,100 | 15.13 | 15.19 | 14.92 | 15.10 | 00:00:00 | | 2003-06-30 | 889,300 | 15.20 | 15.20 | 15.02 | 15.10 | 00:00:00 | | 2003-07-01 | 1,122,900 | 15.11 | 15.33 | 15.05 | 15.30 | 00:00:00 | | 2003-07-02 | 1,472,900 | 15.30 | 15.72 | 15.30 | 15.61 | 00:00:00 | | 2003-07-03 | 504,200 | 15.61 | 15.65 | 15.36 | 15.44 | 00:00:00 | | 2003-07-07 | 985,600 | 15.48 | 15.74 | 15.46 | 15.65 | 00:00:00 | | 2003-07-08 | 1,391,500 | 15.60 | 16.05 | 15.53 | 15.98 | 00:00:00 | | 2003-07-09 | 2,266,500 | 16.00 | 16.90 | 15.95 | 16.60 | 00:00:00 | | 2003-07-10 | 1,633,600 | 16.63 | 16.80 | 16.11 | 16.43 | 00:00:00 | | 2003-07-11 | 1,520,900 | 16.50 | 17.11 | 16.50 | 16.83 | 00:00:00 | | 2003-07-14 | 1,586,700 | 16.83 | 17.00 | 16.60 | 16.70 | 00:00:00 | | 2003-07-15 | 1,852,800 | 16.84 | 16.89 | 16.12 | 16.19 | 00:00:00 | | 2003-07-16 | 2,070,900 | 16.25 | 16.26 | 15.45 | 15.79 | 00:00:00 | | 2003-07-17 | 1,150,600 | 15.76 | 15.85 | 15.65 | 15.73 | 00:00:00 | | 2003-07-18 | 767,800 | 15.73 | 15.82 | 15.45 | 15.71 | 00:00:00 | | 2003-07-21 | 1,114,900 | 15.76 | 16.23 | 15.71 | 16.17 | 00:00:00 | | 2003-07-22 | 1,268,400 | 15.85 | 16.13 | 15.50 | 16.11 | 00:00:00 | | 2003-07-23 | 1,149,100 | 16.24 | 16.24 | 16.00 | 16.07 | 00:00:00 | | 2003-07-24 | 1,162,600 | 16.10 | 16.28 | 16.00 | 16.26 | 00:00:00 | | 2003-07-25 | 1,006,900 | 16.33 | 16.90 | 16.32 | 16.83 | 00:00:00 | | 2003-07-28 | 2,725,400 | 18.20 | 18.20 | 17.50 | 17.68 | 00:00:00 | | 2003-07-29 | 1,660,500 | 17.68 | 17.93 | 17.25 | 17.54 | 00:00:00 | | 2003-07-30 | 1,596,300 | 17.70 | 18.04 | 17.70 | 17.88 | 00:00:00 | | 2003-07-31 | 2,716,200 | 17.88 | 17.99 | 17.30 | 17.52 | 00:00:00 | | 2003-08-01 | 1,128,100 | 17.52 | 17.67 | 17.15 | 17.46 | 00:00:00 | | 2003-08-04 | 1,242,200 | 17.36 | 17.41 | 17.00 | 17.19 | 00:00:00 | | 2003-08-05 | 1,444,200 | 17.30 | 17.31 | 16.86 | 16.88 | 00:00:00 | | 2003-08-06 | 2,397,000 | 16.96 | 16.96 | 15.40 | 15.94 | 00:00:00 | | 2003-08-07 | 2,204,900 | 16.10 | 16.38 | 15.94 | 16.24 | 00:00:00 | | 2003-08-08 | 1,467,500 | 16.25 | 16.44 | 15.78 | 16.07 | 00:00:00 | | 2003-08-11 | 1,189,000 | 16.08 | 16.40 | 15.94 | 16.25 | 00:00:00 | | 2003-08-12 | 1,217,600 | 16.20 | 16.47 | 16.17 | 16.43 | 00:00:00 | | 2003-08-13 | 951,600 | 16.50 | 16.75 | 16.38 | 16.53 | 00:00:00 | | 2003-08-14 | 885,100 | 16.50 | 16.75 | 16.35 | 16.72 | 00:00:00 | | 2003-08-15 | 315,500 | 16.62 | 16.67 | 16.41 | 16.66 | 00:00:00 | | 2003-08-18 | 820,900 | 16.68 | 16.85 | 16.67 | 16.75 | 00:00:00 | | 2003-08-19 | 2,138,800 | 16.98 | 17.26 | 16.89 | 17.24 | 00:00:00 | | 2003-08-20 | 1,007,000 | 17.10 | 17.15 | 16.82 | 16.97 | 00:00:00 | | 2003-08-21 | 899,700 | 17.08 | 17.19 | 16.93 | 17.12 | 00:00:00 | | 2003-08-22 | 1,761,300 | 18.00 | 18.00 | 17.22 | 17.24 | 00:00:00 | | 2003-08-25 | 937,400 | 17.00 | 17.31 | 16.90 | 17.21 | 00:00:00 | | 2003-08-26 | 1,103,100 | 17.06 | 17.31 | 16.92 | 17.22 | 00:00:00 | | 2003-08-27 | 696,100 | 17.27 | 17.40 | 17.04 | 17.22 | 00:00:00 | | 2003-08-28 | 883,900 | 17.19 | 17.69 | 17.09 | 17.63 | 00:00:00 | | 2003-08-29 | 388,100 | 17.50 | 17.61 | 17.37 | 17.59 | 00:00:00 | | 2003-09-02 | 1,133,800 | 17.59 | 18.19 | 17.59 | 18.12 | 00:00:00 | | 2003-09-03 | 1,067,800 | 17.95 | 18.14 | 17.85 | 17.97 | 00:00:00 | | 2003-09-04 | 914,400 | 17.97 | 18.22 | 17.86 | 18.22 | 00:00:00 | | 2003-09-05 | 640,700 | 18.23 | 18.23 | 17.82 | 17.89 | 00:00:00 | | 2003-09-08 | 1,203,300 | 17.89 | 18.53 | 17.88 | 18.50 | 00:00:00 | | 2003-09-09 | 921,600 | 18.25 | 18.33 | 17.87 | 18.01 | 00:00:00 | | 2003-09-10 | 859,400 | 18.00 | 18.07 | 17.74 | 17.75 | 00:00:00 | | 2003-09-11 | 590,200 | 17.90 | 18.20 | 17.86 | 17.94 | 00:00:00 | | 2003-09-12 | 590,900 | 17.84 | 17.98 | 17.70 | 17.95 | 00:00:00 | | 2003-09-15 | 457,100 | 18.12 | 18.12 | 17.70 | 17.90 | 00:00:00 | | 2003-09-16 | 917,500 | 17.84 | 18.15 | 17.84 | 18.08 | 00:00:00 | | 2003-09-17 | 665,800 | 17.98 | 18.42 | 17.97 | 18.24 | 00:00:00 | | 2003-09-18 | 831,800 | 18.10 | 18.20 | 17.97 | 18.19 | 00:00:00 | | 2003-09-19 | 929,700 | 18.15 | 18.22 | 17.89 | 17.89 | 00:00:00 | | 2003-09-22 | 863,100 | 17.80 | 18.03 | 17.60 | 17.99 | 00:00:00 | | 2003-09-23 | 1,130,800 | 18.00 | 18.00 | 17.40 | 17.70 | 00:00:00 | | 2003-09-24 | 732,500 | 17.70 | 17.73 | 17.34 | 17.40 | 00:00:00 | | 2003-09-25 | 1,113,600 | 17.53 | 17.60 | 17.35 | 17.38 | 00:00:00 | | 2003-09-26 | 1,591,900 | 17.30 | 17.45 | 17.08 | 17.39 | 00:00:00 | | 2003-09-29 | 949,400 | 17.25 | 17.91 | 17.00 | 17.88 | 00:00:00 | | 2003-09-30 | 1,063,600 | 17.95 | 18.05 | 17.60 | 18.05 | 00:00:00 | | 2003-10-01 | 896,300 | 18.12 | 18.42 | 18.01 | 18.42 | 00:00:00 | | 2003-10-02 | 516,800 | 18.43 | 18.60 | 18.24 | 18.57 | 00:00:00 | | 2003-10-03 | 927,800 | 18.63 | 18.86 | 18.54 | 18.83 | 00:00:00 | | 2003-10-06 | 678,700 | 18.83 | 18.90 | 18.56 | 18.71 | 00:00:00 | | 2003-10-07 | 569,400 | 18.71 | 18.94 | 18.53 | 18.94 | 00:00:00 | | 2003-10-08 | 650,800 | 18.94 | 19.10 | 18.84 | 18.99 | 00:00:00 | | 2003-10-09 | 628,000 | 19.09 | 19.40 | 19.08 | 19.19 | 00:00:00 | | 2003-10-10 | 693,900 | 19.29 | 19.58 | 19.18 | 19.42 | 00:00:00 | | 2003-10-13 | 572,400 | 19.39 | 19.49 | 19.21 | 19.23 | 00:00:00 | | 2003-10-14 | 899,800 | 19.20 | 19.21 | 19.01 | 19.16 | 00:00:00 | | 2003-10-15 | 1,006,200 | 19.00 | 19.51 | 18.83 | 19.35 | 00:00:00 | | 2003-10-16 | 689,900 | 19.20 | 19.83 | 19.20 | 19.74 | 00:00:00 | | 2003-10-17 | 674,500 | 19.70 | 19.79 | 19.23 | 19.36 | 00:00:00 | | 2003-10-20 | 651,800 | 19.20 | 19.34 | 19.05 | 19.29 | 00:00:00 | | 2003-10-21 | 651,800 | 19.11 | 19.61 | 19.11 | 19.53 | 00:00:00 | | 2003-10-22 | 1,257,500 | 19.53 | 19.53 | 18.96 | 18.96 | 00:00:00 | | 2003-10-23 | 1,340,100 | 18.97 | 19.08 | 18.76 | 19.01 | 00:00:00 | | 2003-10-24 | 865,700 | 18.89 | 19.84 | 18.80 | 19.76 | 00:00:00 | | 2003-10-27 | 1,455,600 | 20.00 | 20.00 | 19.04 | 19.64 | 00:00:00 | | 2003-10-28 | 1,106,900 | 19.60 | 19.79 | 19.24 | 19.47 | 00:00:00 | | 2003-10-29 | 844,400 | 19.47 | 19.90 | 19.39 | 19.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
