Humana Inc. Common Stockのデータ

Humana Inc. Common Stockの基本情報

名前 Humana Inc. Common Stock
ティッカー HUM
国 United States
上場年 nan
セクター Health Care

Humana Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 382.25 370.22 381.51 375.15 2446600.0 375.15
2021-02-12 381.43 377.28 380.14 380.64 1015100.0 380.64
2021-02-11 383.92 375.01 379.48 381.19 1594500.0 381.19
2021-02-10 385.56 376.76 384.89 378.0 1602300.0 378.0
2021-02-09 384.87 377.0 378.78 382.59 1622300.0 382.59
2021-02-08 382.0 374.64 381.89 378.34 1399800.0 378.34
2021-02-05 388.22 374.3 386.26 379.3 1672200.0 379.3
2021-02-04 385.39 373.93 376.71 385.09 1204800.0 385.09
2021-02-03 388.55 373.57 373.61 379.93 1301800.0 379.93
2021-02-02 391.3 376.99 383.31 376.99 1367000.0 376.99
2021-02-01 389.29 378.67 386.09 379.9 947100.0 379.9
2021-01-29 390.19 375.16 388.29 383.11 1205600.0 383.11
2021-01-28 395.78 380.0 381.75 389.79 906100.0 389.79
2021-01-27 391.5 374.5 389.08 377.93 2347300.0 377.93
2021-01-26 407.07 395.69 405.33 395.85 1039200.0 395.85
2021-01-25 411.29 401.39 404.16 404.0 894600.0 404.0
2021-01-22 414.05 405.17 413.63 405.18 865000.0 405.18
2021-01-21 418.84 410.49 410.49 414.6 883900.0 414.6
2021-01-20 412.14 402.08 408.0 411.34 966700.0 411.34
2021-01-19 415.87 404.86 410.51 407.31 903800.0 407.31
2021-01-15 407.55 399.48 402.95 406.81 1519400.0 406.81
2021-01-14 420.67 404.62 416.89 405.0 1020900.0 405.0
2021-01-13 423.75 414.05 420.12 416.02 902500.0 416.02
2021-01-12 437.56 421.83 432.36 422.47 1045600.0 422.47
2021-01-11 438.29 428.49 434.58 433.54 908700.0 433.54
2021-01-08 448.0 432.22 446.51 436.77 962500.0 436.77
2021-01-07 449.28 435.5 437.02 447.69 1421400.0 447.69
2021-01-06 438.07 405.5 405.6 437.83 1495200.0 437.83
2021-01-05 417.01 408.92 408.92 413.18 958400.0 413.18
2021-01-04 417.99 400.49 417.82 412.19 1268200.0 412.19
2020-12-31 411.01 403.3 407.6 410.27 558300.0 410.27
2020-12-30 410.9 404.77 405.84 406.11 531800.0 406.11
2020-12-29 414.03 406.38 412.37 408.05 591100.0 407.42
2020-12-28 412.0 403.52 407.79 410.19 993200.0 409.56
2020-12-24 407.25 403.0 403.89 404.83 271100.0 404.21
2020-12-23 408.05 391.0 391.56 405.09 1638500.0 404.47
2020-12-22 390.12 384.47 388.32 388.44 678300.0 387.85
2020-12-21 390.15 381.24 386.58 389.01 851000.0 388.41
2020-12-18 397.13 387.26 396.17 391.62 1316400.0 391.02
2020-12-17 398.66 393.49 393.64 396.34 769500.0 395.73
2020-12-16 396.09 386.23 392.0 392.76 762600.0 392.16
2020-12-15 395.21 385.76 391.0 392.33 971000.0 391.73
2020-12-14 395.53 386.47 393.36 388.23 1197300.0 387.64
2020-12-11 397.93 388.49 397.73 391.13 798000.0 390.53
2020-12-10 408.74 397.23 408.51 397.48 833600.0 396.87
2020-12-09 412.0 404.47 410.0 408.14 1072000.0 407.51
2020-12-08 410.26 401.62 402.8 409.28 731100.0 408.65
2020-12-07 412.8 398.67 409.78 403.74 613600.0 403.12
2020-12-04 413.04 403.0 403.81 412.78 522700.0 412.15
2020-12-03 411.64 401.64 406.02 403.83 701100.0 403.21
2020-12-02 408.63 403.42 407.04 405.75 793300.0 405.13
2020-12-01 417.55 403.01 405.01 405.72 1070800.0 405.1
2020-11-30 406.29 395.1 404.01 400.52 1336700.0 399.91
2020-11-27 408.24 400.93 400.93 406.49 310100.0 405.87
2020-11-25 410.77 400.06 410.77 401.04 750900.0 400.43
2020-11-24 417.99 407.96 408.58 408.19 675200.0 407.56
2020-11-23 412.57 404.67 409.33 409.29 1093500.0 408.66
2020-11-20 410.0 401.67 405.54 406.21 743900.0 405.59
2020-11-19 419.33 405.54 416.62 407.17 1489900.0 406.55
2020-11-18 424.0 413.72 422.74 418.44 545200.0 417.8
2020-11-17 426.75 418.04 425.18 422.23 571200.0 421.58
2020-11-16 437.87 423.86 434.67 428.54 652300.0 427.88
2020-11-13 436.34 427.78 435.16 433.4 702400.0 432.74
2020-11-12 434.9 423.01 426.8 431.8 755200.0 431.14
2020-11-11 434.87 421.64 433.49 426.0 978600.0 425.35
2020-11-10 431.34 408.89 422.31 430.67 1097400.0 430.01
2020-11-09 453.96 422.56 448.06 422.99 955100.0 422.34
2020-11-06 439.56 428.26 439.55 432.55 681800.0 431.89
2020-11-05 462.42 438.98 459.99 440.79 1324400.0 440.11
2020-11-04 474.7 445.01 445.01 452.01 1982100.0 451.32
2020-11-03 430.44 409.67 410.69 423.43 971000.0 422.78
2020-11-02 413.02 398.87 404.0 408.58 1079000.0 407.95
2020-10-30 402.12 392.49 398.22 399.28 942600.0 398.67
2020-10-29 414.0 396.49 411.91 396.75 1255100.0 396.14
2020-10-28 427.49 412.52 423.14 413.25 652700.0 412.62
2020-10-27 434.74 429.8 433.23 432.14 434300.0 431.48
2020-10-26 445.0 430.89 441.57 435.13 378400.0 434.46
2020-10-23 449.43 441.74 444.0 444.31 480000.0 443.63
2020-10-22 443.7 434.72 436.3 441.16 478000.0 440.48
2020-10-21 439.92 433.68 435.57 437.23 878500.0 436.56
2020-10-20 440.66 431.5 434.55 436.41 380800.0 435.74
2020-10-19 442.44 431.01 437.41 433.08 549200.0 432.42
2020-10-16 445.2 434.23 435.75 437.72 455600.0 437.05
2020-10-15 435.52 418.21 419.2 435.36 537400.0 434.69
2020-10-14 431.67 422.29 429.5 423.0 357900.0 422.35
2020-10-13 435.83 426.01 427.64 432.81 359500.0 432.15
2020-10-12 440.35 429.84 436.6 430.52 634500.0 429.86
2020-10-09 435.77 429.04 429.59 433.44 348900.0 432.78
2020-10-08 434.07 425.51 430.1 427.32 452400.0 426.67
2020-10-07 430.23 417.64 418.26 429.41 492600.0 428.75
2020-10-06 421.56 414.34 420.67 416.2 702900.0 415.56
2020-10-05 419.88 410.64 412.8 419.62 356600.0 418.98
2020-10-02 415.28 405.14 414.33 408.31 521400.0 407.68
2020-10-01 417.14 409.69 415.92 415.36 541300.0 414.72
2020-09-30 419.06 401.13 403.2 413.89 701700.0 413.26
2020-09-29 404.24 398.64 400.59 401.5 847600.0 400.89
2020-09-28 409.47 399.27 403.97 400.0 697300.0 398.76
2020-09-25 401.15 384.4 384.4 400.85 684000.0 399.61
2020-09-24 388.07 382.72 383.81 387.0 379100.0 385.8
2020-09-23 391.4 384.46 388.6 385.42 998300.0 384.23
2020-09-22 398.56 385.11 395.81 386.76 1087000.0 385.56
2020-09-21 395.26 383.21 393.96 394.51 1151800.0 393.29
2020-09-18 405.51 397.03 397.9 402.63 1275300.0 401.39
2020-09-17 399.3 391.52 396.34 397.5 559200.0 396.27
2020-09-16 406.09 398.64 403.48 399.07 420400.0 397.84
2020-09-15 407.0 398.61 404.74 399.99 509400.0 398.75
2020-09-14 406.24 394.26 395.44 403.63 430300.0 402.38
2020-09-11 397.13 386.33 395.78 391.36 731900.0 390.15
2020-09-10 411.0 392.8 409.12 393.37 557200.0 392.15
2020-09-09 411.98 405.64 406.95 408.22 464600.0 406.96
2020-09-08 411.46 401.55 411.46 405.37 630900.0 404.12
2020-09-04 421.31 409.75 421.21 413.19 738900.0 411.91
2020-09-03 431.12 414.23 428.18 421.28 814800.0 419.98
2020-09-02 429.07 415.37 417.32 427.77 736900.0 426.45
2020-09-01 418.51 413.14 413.14 414.85 597400.0 413.57
2020-08-31 416.28 406.69 407.75 415.17 1035200.0 413.89
2020-08-28 413.21 404.79 408.85 408.04 537400.0 406.78
2020-08-27 411.52 401.68 404.52 407.45 650500.0 406.19
2020-08-26 405.09 397.59 404.21 403.73 535000.0 402.48
2020-08-25 408.97 401.84 408.97 405.84 527700.0 404.59
2020-08-24 422.75 405.08 420.03 406.08 593900.0 404.82
2020-08-21 419.02 412.35 415.52 418.79 473500.0 417.5
2020-08-20 418.28 412.16 417.08 413.96 335300.0 412.68
2020-08-19 421.88 415.08 415.74 418.0 685800.0 416.71
2020-08-18 422.55 415.45 422.55 417.17 379100.0 415.88
2020-08-17 423.42 418.64 420.91 420.01 366900.0 418.71
2020-08-14 422.02 413.55 417.37 422.02 337800.0 420.72
2020-08-13 419.93 414.02 417.94 419.5 322200.0 418.2
2020-08-12 423.89 417.31 419.15 420.06 543000.0 418.76
2020-08-11 425.46 414.76 423.22 415.77 566300.0 414.48
2020-08-10 423.85 414.75 418.01 419.76 639900.0 418.46
2020-08-07 418.84 407.76 407.76 417.94 915700.0 416.65
2020-08-06 410.75 403.04 403.72 407.63 900000.0 406.37
2020-08-05 404.75 394.51 394.52 403.91 905200.0 402.66
2020-08-04 396.37 388.89 391.95 391.18 748500.0 389.97
2020-08-03 395.56 387.9 395.23 394.55 446400.0 393.33
2020-07-31 398.11 387.35 396.56 392.45 722600.0 391.24
2020-07-30 401.69 387.8 391.04 398.54 491800.0 397.31
2020-07-29 401.0 387.0 388.46 396.4 804400.0 395.17
2020-07-28 390.92 384.51 390.04 386.65 402600.0 385.45
2020-07-27 394.28 387.13 390.99 391.02 831400.0 389.81
2020-07-24 399.0 390.89 398.94 392.14 458900.0 390.93
2020-07-23 407.1 396.63 403.1 397.75 297100.0 396.52
2020-07-22 402.74 395.0 398.24 402.37 415000.0 401.13
2020-07-21 401.52 396.28 399.99 397.59 519300.0 396.36
2020-07-20 404.84 394.67 404.0 396.76 506500.0 395.53
2020-07-17 405.19 397.69 399.16 404.49 672300.0 403.24
2020-07-16 401.83 392.77 394.95 395.89 894600.0 394.67
2020-07-15 395.85 385.58 392.69 395.37 813300.0 394.15
2020-07-14 396.82 379.73 380.25 396.54 1093200.0 395.31
2020-07-13 390.39 381.17 382.76 381.87 595400.0 380.69
2020-07-10 385.02 377.2 385.02 381.58 464900.0 380.4
2020-07-09 387.59 378.62 385.12 382.92 942200.0 381.74
2020-07-08 396.03 384.02 393.0 386.0 544400.0 384.81
2020-07-07 397.56 390.74 393.34 391.7 888900.0 390.49
2020-07-06 396.76 389.62 395.54 396.46 733100.0 395.23
2020-07-02 397.71 389.81 393.0 391.89 669000.0 390.68
2020-07-01 395.0 385.77 388.49 391.55 870100.0 390.34
2020-06-30 389.3 379.0 381.03 387.75 909100.0 386.55
2020-06-29 379.9 373.67 374.94 379.36 732500.0 378.19
2020-06-26 380.31 373.25 376.84 374.64 1159300.0 372.86
2020-06-25 376.91 365.06 370.93 376.13 585700.0 374.34
2020-06-24 382.39 365.91 378.49 371.8 711900.0 370.03
2020-06-23 385.89 375.51 381.95 381.78 740500.0 379.96
2020-06-22 381.43 371.3 378.6 379.81 659500.0 378.0
2020-06-19 389.73 379.72 385.05 380.76 959200.0 378.95
2020-06-18 379.46 373.0 377.8 379.07 793700.0 377.27
2020-06-17 383.23 377.1 379.87 380.0 949000.0 378.19
2020-06-16 388.07 375.0 388.07 378.0 935700.0 376.2
2020-06-15 379.3 366.06 369.0 378.85 1012000.0 377.05
2020-06-12 385.44 370.62 383.34 378.72 1076000.0 376.92
2020-06-11 387.9 367.77 387.9 373.54 1206900.0 371.76
2020-06-10 394.6 385.55 393.86 392.51 1050300.0 390.64
2020-06-09 399.56 390.0 395.0 390.18 1050700.0 388.32
2020-06-08 402.47 383.54 390.0 398.1 1262900.0 396.21
2020-06-05 403.06 388.48 396.26 389.86 1528900.0 388.01
2020-06-04 399.8 386.51 390.19 392.27 872500.0 390.4
2020-06-03 407.35 392.41 405.0 393.73 801100.0 391.86
2020-06-02 410.37 395.22 400.72 404.9 769500.0 402.97
2020-06-01 409.41 399.21 407.92 401.5 733900.0 399.59
2020-05-29 411.88 397.48 406.29 410.65 1810200.0 408.7
2020-05-28 411.52 402.03 404.74 403.81 839500.0 401.89
2020-05-27 400.03 383.66 398.0 399.34 835300.0 397.44
2020-05-26 404.74 396.34 404.07 397.09 731300.0 395.2
2020-05-22 397.73 389.6 396.23 394.43 415900.0 392.55
2020-05-21 398.33 387.41 391.02 395.27 691900.0 393.39
2020-05-20 400.87 389.51 397.83 391.19 686400.0 389.33
2020-05-19 402.44 387.99 391.05 394.47 759300.0 392.59
2020-05-18 412.7 391.0 407.99 392.37 1063800.0 390.5
2020-05-15 398.82 385.22 385.22 398.22 963700.0 396.33
2020-05-14 387.87 373.01 373.07 385.81 754100.0 383.98
2020-05-13 393.65 372.21 386.54 377.42 982800.0 375.63
2020-05-12 392.13 383.0 383.0 383.71 1148500.0 381.89
2020-05-11 382.67 375.57 376.26 380.04 736100.0 378.23
2020-05-08 379.87 374.25 377.09 377.5 926600.0 375.71
2020-05-07 382.98 370.22 380.0 371.42 645700.0 369.65
2020-05-06 388.61 373.69 386.69 374.99 735300.0 373.21
2020-05-05 388.73 375.53 378.65 384.06 876100.0 382.23
2020-05-04 378.18 364.77 372.34 377.84 778300.0 376.04
2020-05-01 381.17 365.24 373.55 372.24 1089500.0 370.47
2020-04-30 392.58 372.88 374.31 381.82 1693800.0 380.0
2020-04-29 386.76 365.0 380.0 377.38 1760600.0 375.59
2020-04-28 379.13 359.46 378.83 362.87 1302400.0 361.14
2020-04-27 374.88 366.78 372.4 373.52 704700.0 371.74
2020-04-24 369.82 363.33 369.82 369.09 941200.0 367.33
2020-04-23 375.81 363.15 370.73 366.07 1233400.0 364.33
2020-04-22 376.22 364.29 365.18 367.17 1073100.0 365.42
2020-04-21 363.23 356.01 360.5 358.86 980300.0 357.15
2020-04-20 377.58 366.0 367.11 367.33 1172400.0 365.58
2020-04-17 383.67 365.67 381.62 373.59 1441300.0 371.81
2020-04-16 380.35 353.28 356.0 377.31 1451100.0 375.52
2020-04-15 359.33 344.95 349.0 353.54 1431300.0 351.86
2020-04-14 364.04 351.29 356.27 352.21 1497300.0 350.54
2020-04-13 349.03 337.54 343.69 348.26 1380300.0 346.6
2020-04-09 345.24 332.48 336.76 341.9 2190100.0 340.27
2020-04-08 346.0 319.33 324.82 337.26 1619600.0 335.66
2020-04-07 345.0 318.06 340.09 320.05 1747300.0 318.53
2020-04-06 330.84 301.29 305.22 327.47 1559200.0 325.91
2020-04-03 299.0 285.49 293.68 291.63 1198700.0 290.24
2020-04-02 306.94 287.9 293.0 300.11 1068700.0 298.68
2020-04-01 302.47 288.01 300.0 298.75 1607700.0 297.33
2020-03-31 317.85 298.58 312.06 314.02 2504200.0 312.53
2020-03-30 318.97 298.07 299.32 311.23 1635900.0 309.75
2020-03-27 304.0 289.0 290.14 297.07 1918700.0 295.04
2020-03-26 306.96 270.04 272.34 304.48 2204100.0 302.39
2020-03-25 281.28 225.63 229.18 269.01 3035200.0 267.17
2020-03-24 243.93 218.1 227.55 234.06 3403200.0 232.46
2020-03-23 239.78 208.25 230.85 214.43 3564600.0 212.96
2020-03-20 273.81 230.28 261.01 230.61 3308800.0 229.03
2020-03-19 261.33 235.02 246.58 256.19 1912300.0 254.44
2020-03-18 259.31 230.0 257.81 246.58 3177900.0 244.89
2020-03-17 277.85 262.04 276.01 272.58 2568200.0 270.71
2020-03-16 292.3 251.13 261.05 270.21 2795300.0 268.36
2020-03-13 314.59 280.06 307.0 313.91 2184500.0 311.76
2020-03-12 317.08 291.23 305.53 293.05 1726100.0 291.04
2020-03-11 350.56 325.72 342.04 328.22 2243700.0 325.97
2020-03-10 357.31 342.13 346.33 349.3 1816900.0 346.91
2020-03-09 348.81 323.3 336.69 337.2 2165800.0 334.89
2020-03-06 368.28 351.42 358.5 367.01 2131900.0 364.5
2020-03-05 379.37 361.85 364.5 370.6 2270000.0 368.06
2020-03-04 374.69 357.51 358.61 372.34 3319300.0 369.79
2020-03-03 353.65 322.61 344.81 325.37 1914900.0 323.14
2020-03-02 346.97 313.66 321.5 345.36 1856200.0 342.99
2020-02-28 319.78 304.14 306.85 319.68 2130100.0 317.49
2020-02-27 325.98 312.45 322.26 314.33 1484800.0 312.18
2020-02-26 336.19 323.62 333.09 328.67 1250500.0 326.42
2020-02-25 349.64 329.69 349.64 332.02 1253600.0 329.75
2020-02-24 355.94 345.64 353.0 346.16 1213000.0 343.79
2020-02-21 371.46 363.32 368.44 369.67 526300.0 367.14
2020-02-20 375.02 366.32 373.98 370.99 822200.0 368.45
2020-02-19 379.22 371.01 372.5 378.52 539300.0 375.93
2020-02-18 385.0 370.0 376.96 372.12 1029800.0 369.57