Humana Inc (HUM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 04:16PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 325.50 | 329.60 | 323.90 | 329.60 | 329.60 | 125 |
| 19 Jun 2024 | 325.10 | 325.30 | 324.50 | 324.60 | 324.60 | - |
| 18 Jun 2024 | 331.80 | 332.30 | 330.70 | 331.20 | 331.20 | - |
| 17 Jun 2024 | 335.50 | 335.50 | 330.50 | 330.50 | 330.50 | - |
| 14 Jun 2024 | 333.50 | 335.30 | 331.20 | 335.30 | 335.30 | - |
| 13 Jun 2024 | 325.80 | 331.70 | 324.80 | 331.70 | 331.70 | - |
| 12 Jun 2024 | 327.60 | 327.80 | 321.90 | 324.00 | 324.00 | - |
| 11 Jun 2024 | 324.00 | 329.60 | 323.70 | 327.20 | 327.20 | - |
| 10 Jun 2024 | 326.90 | 326.90 | 320.30 | 324.20 | 324.20 | - |
| 07 Jun 2024 | 326.80 | 327.70 | 324.90 | 326.50 | 326.50 | - |
| 06 Jun 2024 | 327.50 | 335.40 | 325.60 | 326.70 | 326.70 | - |
| 05 Jun 2024 | 332.50 | 332.90 | 329.60 | 331.60 | 331.60 | - |
| 04 Jun 2024 | 333.80 | 335.20 | 330.90 | 332.80 | 332.80 | - |
| 03 Jun 2024 | 330.80 | 333.70 | 328.80 | 333.60 | 333.60 | - |
| 31 May 2024 | 321.10 | 325.60 | 320.10 | 325.60 | 325.60 | - |
| 30 May 2024 | 317.10 | 324.50 | 316.40 | 323.10 | 323.10 | - |
| 29 May 2024 | 320.40 | 320.60 | 307.40 | 314.40 | 314.40 | - |
| 28 May 2024 | 321.30 | 321.90 | 318.80 | 321.60 | 321.60 | - |
| 27 May 2024 | 321.80 | 322.20 | 321.20 | 322.20 | 322.20 | - |
| 24 May 2024 | 325.80 | 325.80 | 321.00 | 321.70 | 321.70 | - |
| 23 May 2024 | 330.10 | 330.10 | 325.00 | 327.10 | 327.10 | - |
| 22 May 2024 | 327.40 | 329.10 | 327.10 | 329.10 | 329.10 | - |
| 21 May 2024 | 326.50 | 327.90 | 326.10 | 326.60 | 326.60 | - |
| 20 May 2024 | 327.50 | 328.00 | 326.20 | 326.90 | 326.90 | - |
| 17 May 2024 | 327.00 | 327.80 | 325.80 | 326.90 | 326.90 | - |
| 16 May 2024 | 319.30 | 327.40 | 319.30 | 325.10 | 325.10 | - |
| 15 May 2024 | 318.40 | 318.50 | 316.00 | 316.50 | 316.50 | - |
| 14 May 2024 | 314.80 | 317.40 | 314.10 | 317.40 | 317.40 | - |
| 13 May 2024 | 311.70 | 316.10 | 311.60 | 315.80 | 315.80 | - |
| 10 May 2024 | 311.70 | 313.80 | 310.90 | 312.50 | 312.50 | - |
| 09 May 2024 | 301.30 | 310.10 | 301.30 | 310.10 | 310.10 | - |
| 08 May 2024 | 302.10 | 303.20 | 300.50 | 301.50 | 301.50 | - |
| 07 May 2024 | 296.60 | 301.20 | 296.50 | 301.20 | 301.20 | - |
| 06 May 2024 | 298.20 | 298.30 | 295.50 | 296.30 | 296.30 | - |
| 03 May 2024 | 300.80 | 301.00 | 294.00 | 297.40 | 297.40 | - |
| 02 May 2024 | 293.00 | 298.90 | 291.70 | 298.40 | 298.40 | - |
| 30 Apr 2024 | 283.20 | 285.90 | 282.40 | 285.20 | 285.20 | - |
| 29 Apr 2024 | 285.90 | 286.20 | 282.50 | 282.50 | 282.50 | - |
| 26 Apr 2024 | 290.70 | 290.70 | 287.70 | 288.20 | 288.20 | - |
| 25 Apr 2024 | 294.40 | 295.70 | 287.70 | 288.40 | 288.40 | - |
| 24 Apr 2024 | 306.90 | 318.50 | 289.70 | 294.80 | 294.80 | - |
| 23 Apr 2024 | 305.20 | 306.90 | 303.00 | 304.80 | 304.80 | - |
| 22 Apr 2024 | 308.60 | 312.40 | 308.60 | 309.40 | 309.40 | - |
| 19 Apr 2024 | 303.70 | 309.60 | 302.50 | 307.90 | 307.90 | - |
| 18 Apr 2024 | 303.50 | 309.30 | 303.10 | 306.80 | 306.80 | - |
| 17 Apr 2024 | 298.80 | 303.80 | 298.70 | 301.60 | 301.60 | - |
| 16 Apr 2024 | 295.80 | 312.30 | 295.80 | 299.80 | 299.80 | - |
| 15 Apr 2024 | 294.10 | 298.50 | 294.00 | 295.80 | 295.80 | - |
| 12 Apr 2024 | 295.40 | 296.90 | 293.30 | 293.80 | 293.80 | - |
| 11 Apr 2024 | 297.00 | 297.60 | 294.90 | 295.60 | 295.60 | - |
| 10 Apr 2024 | 295.10 | 297.20 | 293.50 | 295.80 | 295.80 | - |
| 09 Apr 2024 | 291.80 | 292.40 | 291.00 | 292.40 | 292.40 | - |
| 08 Apr 2024 | 288.60 | 293.30 | 287.70 | 293.30 | 293.30 | - |
| 05 Apr 2024 | 286.50 | 289.80 | 285.80 | 288.40 | 288.40 | - |
| 04 Apr 2024 | 284.50 | 288.40 | 283.60 | 286.80 | 286.80 | - |
| 03 Apr 2024 | 281.60 | 287.90 | 281.30 | 284.80 | 284.80 | - |
| 02 Apr 2024 | 296.90 | 298.70 | 278.30 | 280.90 | 280.90 | - |
| 28 Mar 2024 | 322.60 | 324.20 | 321.20 | 322.70 | 322.70 | - |
| 27 Mar 2024 | 321.60 | 324.00 | 321.30 | 322.50 | 322.50 | - |
| 27 Mar 2024 | 0.885 Dividend | |||||
| 26 Mar 2024 | 319.90 | 323.10 | 319.50 | 321.90 | 321.01 | - |
| 25 Mar 2024 | 321.70 | 322.80 | 319.30 | 320.80 | 319.92 | - |
| 22 Mar 2024 | 321.50 | 325.60 | 320.80 | 324.00 | 323.11 | - |
| 21 Mar 2024 | 319.90 | 323.00 | 318.70 | 321.50 | 320.62 | - |
| 20 Mar 2024 | 323.30 | 324.40 | 319.40 | 319.40 | 318.52 | - |
| 19 Mar 2024 | 319.60 | 323.10 | 319.60 | 323.10 | 322.21 | - |
| 18 Mar 2024 | 319.60 | 320.90 | 319.50 | 319.90 | 319.02 | - |
| 15 Mar 2024 | 320.40 | 322.00 | 317.30 | 318.70 | 317.82 | - |
| 14 Mar 2024 | 315.80 | 320.50 | 315.80 | 317.40 | 316.53 | - |
| 13 Mar 2024 | 315.70 | 320.40 | 312.40 | 315.30 | 314.43 | - |
| 12 Mar 2024 | 317.60 | 318.10 | 313.40 | 316.00 | 315.13 | - |
| 11 Mar 2024 | 308.70 | 319.10 | 307.90 | 317.20 | 316.33 | - |
| 08 Mar 2024 | 311.10 | 313.80 | 309.50 | 311.30 | 310.44 | - |
| 07 Mar 2024 | 310.50 | 311.80 | 308.40 | 311.80 | 310.94 | - |
| 06 Mar 2024 | 311.30 | 313.00 | 310.80 | 312.00 | 311.14 | - |
| 05 Mar 2024 | 318.90 | 322.90 | 311.30 | 311.30 | 310.44 | - |
| 04 Mar 2024 | 324.10 | 325.40 | 319.20 | 319.70 | 318.82 | - |
| 01 Mar 2024 | 324.50 | 325.10 | 320.50 | 324.20 | 323.31 | - |
| 29 Feb 2024 | 323.80 | 326.80 | 321.10 | 323.90 | 323.01 | - |
| 28 Feb 2024 | 334.70 | 334.70 | 324.40 | 325.00 | 324.11 | - |
| 27 Feb 2024 | 331.50 | 336.40 | 329.70 | 334.70 | 333.78 | - |
| 26 Feb 2024 | 334.80 | 337.00 | 330.40 | 332.70 | 331.79 | - |
| 23 Feb 2024 | 340.30 | 340.60 | 334.70 | 334.90 | 333.98 | - |
| 22 Feb 2024 | 340.00 | 341.00 | 337.30 | 341.00 | 340.06 | - |
| 21 Feb 2024 | 339.50 | 340.20 | 338.60 | 338.70 | 337.77 | - |
| 20 Feb 2024 | 339.90 | 340.50 | 338.50 | 339.50 | 338.57 | - |
| 19 Feb 2024 | 340.40 | 341.00 | 340.40 | 340.40 | 339.46 | - |
| 16 Feb 2024 | 337.70 | 342.80 | 335.40 | 340.60 | 339.66 | - |
| 15 Feb 2024 | 338.20 | 340.30 | 336.80 | 337.70 | 336.77 | - |
| 14 Feb 2024 | 340.10 | 341.50 | 336.90 | 338.00 | 337.07 | - |
| 13 Feb 2024 | 342.50 | 346.80 | 340.80 | 340.80 | 339.86 | - |
| 12 Feb 2024 | 343.00 | 344.90 | 342.20 | 342.20 | 341.26 | - |
| 09 Feb 2024 | 341.00 | 343.40 | 340.50 | 342.10 | 341.16 | - |
| 08 Feb 2024 | 341.90 | 345.20 | 341.10 | 341.10 | 340.16 | - |
| 07 Feb 2024 | 340.60 | 344.50 | 339.50 | 342.70 | 341.76 | - |
| 06 Feb 2024 | 335.60 | 342.40 | 334.90 | 342.40 | 341.46 | - |
| 05 Feb 2024 | 350.90 | 351.40 | 334.80 | 336.90 | 335.97 | - |
| 02 Feb 2024 | 345.80 | 353.80 | 345.00 | 351.70 | 350.73 | - |
| 01 Feb 2024 | 349.50 | 350.00 | 342.30 | 346.80 | 345.85 | - |
| 31 Jan 2024 | 348.10 | 352.50 | 345.50 | 350.40 | 349.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.